AFFYMAX $1.45

up +0.18


21/5/2013 03:21 PM  |  NASDAQ : AFFY  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

AFFY historical data

Date Open High Low Close Volume
5/20/2013 1.35 1.39 1.20 1.27 60719
5/17/2013 1.46 1.46 1.32 1.33 64916
5/16/2013 1.49 1.49 1.39 1.43 41529
5/15/2013 1.55 1.55 1.45 1.48 62213
5/14/2013 1.38 1.58 1.35 1.42 82371
5/13/2013 1.32 1.65 1.30 1.31 170963
5/10/2013 1.45 1.52 1.27 1.36 196135
5/9/2013 1.60 1.95 1.45 1.81 440909
5/8/2013 1.17 1.65 1.13 1.44 407741
5/7/2013 0.80 1.30 0.80 1.15 211023
5/6/2013 0.82 0.84 0.80 0.80 6276
5/3/2013 0.81 0.84 0.80 0.81 7023
5/2/2013 0.83 0.86 0.78 0.81 15681
5/1/2013 0.90 0.91 0.82 0.82 18051
4/30/2013 0.94 0.94 0.90 0.90 8346
4/29/2013 0.94 0.95 0.92 0.92 5534
4/26/2013 0.96 0.97 0.92 0.92 8855
4/25/2013 0.96 0.97 0.93 0.96 4857
4/24/2013 0.97 1.01 0.91 0.97 16804
4/23/2013 0.97 1.04 0.95 1.03 11855
4/22/2013 1.00 1.02 0.95 0.97 8825
4/19/2013 1.04 1.06 0.98 1.02 14779
4/18/2013 0.93 1.06 0.83 1.02 41331
4/17/2013 0.97 0.97 0.90 0.93 21702
4/16/2013 1.00 1.02 0.94 0.97 20247
4/15/2013 1.03 1.05 0.97 1.00 24041
4/12/2013 1.03 1.10 1.01 1.05 25722
4/11/2013 1.03 1.20 0.94 1.11 90889
4/10/2013 1.16 1.18 1.10 1.12 29827
4/9/2013 1.09 1.14 1.06 1.14 25344
4/8/2013 1.18 1.18 1.04 1.08 41902
4/5/2013 1.15 1.25 1.08 1.16 33787
4/4/2013 1.16 1.19 1.13 1.17 22457
4/3/2013 1.22 1.25 1.12 1.16 44260
4/2/2013 1.20 1.32 1.20 1.25 34846
4/1/2013 1.37 1.44 1.28 1.36 30539
3/28/2013 1.22 1.42 1.20 1.38 59846
3/27/2013 1.25 1.29 1.20 1.24 23198
3/26/2013 1.30 1.38 1.17 1.27 64138
3/25/2013 1.41 1.52 1.33 1.35 61156
3/22/2013 1.60 1.70 1.33 1.41 158209
3/21/2013 1.30 1.57 1.30 1.48 207649
3/20/2013 1.02 1.35 1.01 1.26 235512
3/19/2013 1.19 1.35 1.02 1.05 373921
3/18/2013 3.00 3.07 2.90 2.92 89004
3/15/2013 3.03 3.18 3.01 3.03 46364
3/14/2013 2.98 3.39 2.90 3.06 150495
3/13/2013 3.06 3.16 2.86 2.91 57161
3/12/2013 2.95 3.42 2.91 3.05 121431
3/11/2013 3.28 3.43 2.98 3.01 110983
3/8/2013 3.41 3.87 3.22 3.29 289702
3/7/2013 2.31 4.10 2.31 3.52 453073
3/6/2013 2.36 2.38 2.26 2.29 42914
3/5/2013 2.47 2.54 2.32 2.36 48022
3/4/2013 2.70 2.73 2.45 2.52 36370
3/1/2013 2.65 2.69 2.59 2.68 33960
2/28/2013 2.77 2.82 2.59 2.65 68085
2/27/2013 2.64 2.78 2.56 2.67 109910
2/26/2013 2.55 2.68 2.37 2.53 173564
2/25/2013 2.49 2.75 2.34 2.42 613792
2/22/2013 16.12 16.55 15.99 16.52 4842
2/21/2013 16.33 16.57 15.81 16.07 7404
2/20/2013 16.10 16.90 16.10 16.40 12394
2/19/2013 16.68 16.77 15.78 16.22 13542
2/15/2013 15.85 16.77 15.72 16.63 16086
2/14/2013 11.60 16.40 11.26 15.74 115148
2/13/2013 17.30 17.42 16.76 16.91 5165
2/12/2013 17.65 17.71 17.08 17.26 3786
2/11/2013 17.79 18.07 17.56 17.61 3580
2/8/2013 18.00 18.00 17.51 17.70 4745
2/7/2013 17.63 18.01 17.57 17.69 7096
2/6/2013 18.47 19.00 17.33 17.71 10850
2/5/2013 19.03 19.04 18.37 18.74 9547
2/4/2013 18.45 19.29 18.42 18.94 7667
2/1/2013 18.81 19.10 18.43 18.52 6251
1/31/2013 19.20 19.36 18.76 18.81 5876
1/30/2013 19.04 19.49 18.93 19.43 4381
1/29/2013 19.15 19.29 18.85 19.05 4233
1/28/2013 19.59 19.72 18.67 19.00 6369
1/25/2013 19.56 19.68 19.30 19.57 3529
1/24/2013 19.73 19.91 19.39 19.49 5019
1/23/2013 20.00 20.06 19.50 19.76 5051
1/22/2013 20.22 20.22 20.03 20.16 4212
1/18/2013 20.50 20.55 20.01 20.17 3913
1/17/2013 20.72 20.87 20.40 20.57 3651
1/16/2013 21.43 21.48 20.55 20.61 5376
1/15/2013 21.36 21.66 21.00 21.56 1881
1/14/2013 20.98 21.69 20.79 21.52 3863
1/11/2013 21.26 21.35 20.73 20.91 3649
1/10/2013 20.71 21.38 20.43 21.18 5193
1/9/2013 21.00 21.04 20.29 20.67 5128
1/8/2013 21.18 21.29 20.45 20.98 5419
1/7/2013 20.30 21.75 20.25 21.27 10309
1/4/2013 20.90 21.05 20.00 20.39 7272
1/3/2013 20.59 21.05 20.21 20.83 4261
1/2/2013 19.59 20.85 19.11 20.65 9991
12/31/2012 18.45 19.36 18.45 18.99 6460
12/28/2012 18.46 19.21 18.31 18.54 6037
12/27/2012 18.82 18.97 18.28 18.65 7262
12/26/2012 19.20 19.30 18.82 18.85 3545
Marketplace
Trading Center