Stock Quote

Afc Gamma Inc (NQ: AFCG )

16.03 +0.03 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 15.98 16.10 15.88 16.03 112,683 +0.03(+0.19%)
Feb 02, 2023 15.75 16.14 15.75 16.00 187,829 +0.31(+1.98%)
Feb 01, 2023 15.70 15.75 15.51 15.69 212,654 -0.01(-0.06%)
Jan 31, 2023 15.60 15.73 15.55 15.70 132,530 +0.18(+1.16%)
Jan 30, 2023 15.61 15.69 15.47 15.52 117,718 -0.09(-0.58%)
Jan 27, 2023 15.63 15.78 15.59 15.61 138,421 +0.02(+0.13%)
Jan 26, 2023 15.60 15.75 15.50 15.59 131,715 +0.03(+0.19%)
Jan 25, 2023 15.58 15.75 15.40 15.56 183,576 -0.03(-0.19%)
Jan 24, 2023 15.76 15.82 15.54 15.59 148,368 -0.24(-1.52%)
Jan 23, 2023 15.92 16.00 15.71 15.83 106,688 -0.08(-0.50%)
Jan 20, 2023 15.84 15.97 15.62 15.91 111,800 +0.10(+0.63%)
Jan 19, 2023 16.20 16.32 15.59 15.81 229,588 -0.51(-3.12%)
Jan 18, 2023 16.45 16.56 16.08 16.32 85,094 -0.07(-0.43%)
Jan 17, 2023 16.65 16.75 16.31 16.39 141,914 -0.26(-1.56%)
Jan 13, 2023 16.49 16.77 16.34 16.65 103,394 +0.16(+0.97%)
Jan 12, 2023 16.36 16.58 16.17 16.49 71,208 +0.17(+1.04%)
Jan 11, 2023 15.95 16.49 15.95 16.32 149,730 +0.43(+2.71%)
Jan 10, 2023 15.70 15.96 15.54 15.89 100,859 +0.19(+1.21%)
Jan 09, 2023 16.00 16.04 15.68 15.70 154,546 -0.10(-0.63%)
Jan 06, 2023 15.67 15.86 15.62 15.80 124,567 +0.23(+1.48%)
Jan 05, 2023 15.55 15.79 15.40 15.57 103,469 +0.02(+0.13%)
Jan 04, 2023 15.67 15.80 15.50 15.55 110,215 -0.02(-0.13%)
Jan 03, 2023 15.80 16.00 15.44 15.57 98,547 -0.16(-1.02%)
Dec 30, 2022 15.39 15.92 15.38 15.73 108,718 -0.02(-0.13%)
Dec 29, 2022 15.40 15.78 15.40 15.75 117,291 +0.39(+2.54%)
Dec 28, 2022 15.90 15.90 15.35 15.36 181,881 -0.43(-2.75%)
Dec 27, 2022 15.98 16.14 15.74 15.79 131,068 -0.14(-0.91%)
Dec 23, 2022 15.95 16.02 15.73 15.94 73,025 +0.08(+0.49%)
Dec 22, 2022 16.02 16.02 15.60 15.86 124,273 +0.01(+0.06%)
Dec 21, 2022 16.23 16.26 15.78 15.85 131,403 -0.17(-1.08%)
Dec 20, 2022 15.90 16.32 15.80 16.03 124,857 +0.07(+0.42%)
Dec 19, 2022 16.35 16.53 15.93 15.96 154,335 -0.39(-2.36%)
Dec 16, 2022 16.26 16.48 16.15 16.34 519,629 +0.27(+1.68%)
Dec 15, 2022 15.73 16.10 15.66 16.07 155,530 +0.28(+1.77%)
Dec 14, 2022 16.07 16.19 15.68 15.79 101,852 -0.24(-1.50%)
Dec 13, 2022 16.55 16.73 16.02 16.04 129,109 -0.17(-1.07%)
Dec 12, 2022 16.16 16.50 16.08 16.21 152,257 +0.02(+0.12%)
Dec 09, 2022 16.14 16.53 16.11 16.19 121,823 +0.05(+0.30%)
Dec 08, 2022 16.16 16.43 16.09 16.14 83,272 +0.03(+0.18%)
Dec 07, 2022 15.98 16.39 15.98 16.11 86,057 -0.15(-0.95%)
Dec 06, 2022 16.52 16.61 16.05 16.27 123,811 -0.28(-1.69%)
Dec 05, 2022 16.87 17.02 16.50 16.55 126,169 -0.28(-1.66%)
Dec 02, 2022 16.95 16.99 16.71 16.83 116,716 -0.15(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.