BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
Affymax, Inc. (OP: AFFY)
0.6390 USD  -0.0010 (-0.16%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 0.6420 0.6450 0.6380 0.6390 56,094 -0.00(-0.16%)
Apr 23, 2014 0.6400 0.6537 0.6390 0.6400 33,002 +0.00(+0.00%)
Apr 22, 2014 0.6300 0.6599 0.6300 0.6400 101,637 +0.00(+0.00%)
Apr 21, 2014 0.6100 0.6500 0.6000 0.6400 165,542 +0.01(+0.95%)
Apr 17, 2014 0.6340 0.6340 0.6340 0 -0.01(-1.09%)
Apr 16, 2014 0.6375 0.6800 0.6350 0.6410 116,830 +0.00(+0.31%)
Apr 15, 2014 0.6300 0.6700 0.6300 0.6390 184,640 +0.01(+1.43%)
Apr 14, 2014 0.6800 0.6800 0.6100 0.6300 610,938 -0.06(-8.70%)
Apr 11, 2014 0.7280 0.7280 0.6470 0.6900 0 -0.04(-5.22%)
Apr 10, 2014 0.7895 0.7895 0.7100 0.7280 431,777 -0.06(-7.79%)
Apr 09, 2014 0.7990 0.8100 0.7800 0.7895 81,574 +0.01(+1.22%)
Apr 08, 2014 0.7900 0.7995 0.7800 0.7800 146,775 -0.03(-3.11%)
Apr 07, 2014 0.7950 0.8350 0.7900 0.8050 94,408 +0.01(+0.63%)
Apr 04, 2014 0.8000 0.8400 0.7911 0.8000 0 -0.01(-1.23%)
Apr 03, 2014 0.8020 0.8100 0.7910 0.8100 65,020 +0.01(+1.00%)
Apr 02, 2014 0.8200 0.8250 0.8000 0.8020 136,163 +0.00(+0.25%)
Apr 01, 2014 0.7950 0.8300 0.7950 0.8000 130,062 +0.00(+0.00%)
Mar 31, 2014 0.8100 0.8200 0.7950 0.8000 167,787 -0.01(-1.23%)
Mar 28, 2014 0.8110 0.8250 0.8000 0.8100 0 -0.01(-1.22%)
Mar 27, 2014 0.8100 0.8300 0.8100 0.8200 111,062 -0.01(-1.20%)
Mar 26, 2014 0.8250 0.8400 0.8100 0.8300 155,332 +0.01(+0.97%)
Mar 25, 2014 0.8500 0.8500 0.8220 0.8220 63,875 -0.02(-2.14%)
Mar 24, 2014 0.8450 0.8600 0.8300 0.8400 65,768 +0.00(+0.00%)
Mar 21, 2014 0.8620 0.8690 0.8100 0.8400 399,973 -0.02(-2.55%)
Mar 20, 2014 0.8650 0.8695 0.8500 0.8620 61,218 +0.00(+0.00%)
Mar 19, 2014 0.8521 0.8700 0.8500 0.8620 100,382 +0.00(+0.23%)
Mar 18, 2014 0.8700 0.8800 0.8520 0.8600 167,572 -0.01(-1.15%)
Mar 17, 2014 0.8855 0.9000 0.8600 0.8700 272,007 -0.02(-2.24%)
Mar 14, 2014 0.8847 0.9000 0.8800 0.8899 0 +0.00(+0.55%)
Mar 13, 2014 0.8811 0.9400 0.8800 0.8850 185,636 -0.01(-0.56%)
Mar 12, 2014 0.9010 0.9100 0.8800 0.8900 270,405 -0.02(-2.20%)
Mar 11, 2014 0.9300 0.9400 0.9000 0.9100 158,046 -0.02(-2.16%)
Mar 10, 2014 0.9501 0.9550 0.9300 0.9301 136,654 -0.02(-2.12%)
Mar 07, 2014 0.9477 0.9700 0.9412 0.9502 0 +0.01(+1.07%)
Mar 06, 2014 0.9690 0.9690 0.9401 0.9401 142,605 -0.03(-2.98%)
Mar 05, 2014 0.9650 0.9700 0.9600 0.9690 132,055 -0.00(-0.10%)
Mar 04, 2014 0.9600 0.9793 0.9520 0.9700 86,533 -0.01(-0.95%)
Mar 03, 2014 0.9500 0.9900 0.9400 0.9793 147,430 +0.03(+3.08%)
Feb 28, 2014 0.9970 0.9970 0.9301 0.9500 0 -0.05(-4.71%)
Feb 27, 2014 0.9700 1.020 0.9400 0.9970 439,914 +0.06(+5.84%)
Feb 26, 2014 0.9500 0.9900 0.9400 0.9420 280,918 -0.02(-1.67%)
Feb 25, 2014 0.9700 0.9890 0.9410 0.9580 170,786 -0.03(-3.23%)
Feb 24, 2014 1.010 1.030 0.9500 0.9900 308,802 -0.05(-4.81%)
Feb 21, 2014 1.030 1.070 1.000 1.040 0 +0.01(+0.97%)
Feb 20, 2014 1.015 1.090 1.000 1.030 489,845 -0.01(-0.96%)
Feb 19, 2014 0.9225 1.090 0.9200 1.040 1,301,354 +0.11(+11.95%)
Feb 18, 2014 0.9105 0.9295 0.9100 0.9290 140,497 +0.01(+0.98%)
Feb 14, 2014 0.9200 0.9200 0.9200 0 -0.02(-2.13%)
Feb 13, 2014 0.9295 0.9400 0.9051 0.9400 394,163 +0.01(+1.13%)
Feb 12, 2014 0.9250 0.9400 0.9060 0.9295 195,803 -0.00(-0.05%)
Feb 11, 2014 0.8905 0.9400 0.8800 0.9300 488,487 +0.03(+3.39%)
Feb 10, 2014 0.8940 0.9095 0.8800 0.8995 151,551 -0.01(-1.15%)
Feb 07, 2014 0.8600 0.9200 0.8560 0.9100 0 +0.05(+6.31%)
Feb 06, 2014 0.8631 0.8785 0.8510 0.8560 108,387 -0.02(-2.73%)
Feb 05, 2014 0.8800 0.8890 0.8630 0.8800 68,702 +0.01(+1.03%)
Feb 04, 2014 0.8700 0.9100 0.8655 0.8710 114,145 -0.01(-1.02%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here