Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AFRN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 4.50 | -0.50 | -10.00% | 5.00 | 5.00 | 4.50 | 28,443 |
| Jul 04 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 3,887 |
| Jul 03 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 39,668 |
| Jul 02 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 31,835 |
| Jul 01 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 4.25 | 69,884 |
| Jun 28 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 7,143 |
| Jun 27 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 3,092 |
| Jun 26 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 4.25 | 95 |
| Jun 25 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 16,484 |
| Jun 24 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 40,182 |
| Jun 21 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 19,786 |
| Jun 20 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 11,809 |
| Jun 19 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 13,840 |
| Jun 18 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 1,176 |
| Jun 17 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 2,722 |
| Jun 14 2024 | 5.00 | 0.50 | 11.11% | 5.00 | 5.00 | 5.00 | 0.00 |
| Jun 13 2024 | 4.50 | -0.50 | -10.00% | 5.00 | 5.00 | 4.50 | 2,762 |
| Jun 12 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 15,423 |
| Jun 11 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 33,334 |
| Jun 10 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 63,872 |
| Jun 07 2024 | 5.00 | 1.40 | 38.89% | 3.75 | 5.00 | 3.75 | 399,635 |
| Jun 06 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 64,120 |
| Jun 05 2024 | 3.60 | -0.15 | -4.00% | 3.75 | 3.75 | 3.60 | 1,454,798 |
| Jun 04 2024 | 3.75 | -0.75 | -16.67% | 4.50 | 4.50 | 3.75 | 376,940 |
| Jun 03 2024 | 4.50 | -0.60 | -11.76% | 4.75 | 4.75 | 4.50 | 612,787 |
| May 31 2024 | 5.10 | -1.15 | -18.40% | 6.00 | 6.00 | 4.75 | 553,178 |
| May 30 2024 | 6.25 | -0.25 | -3.85% | 6.50 | 6.50 | 6.125 | 447,136 |
| May 29 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 11,165 |
| May 28 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 74,645 |
| May 24 2024 | 6.50 | 0.25 | 4.00% | 6.25 | 6.50 | 6.25 | 54,743 |
| May 23 2024 | 6.25 | -1.00 | -13.79% | 7.25 | 7.25 | 6.25 | 200,146 |
| May 22 2024 | 7.25 | -0.13 | -1.69% | 7.25 | 7.375 | 7.25 | 17,096 |
| May 21 2024 | 7.375 | 0.00 | 0.00% | 7.375 | 7.375 | 7.375 | 29,483 |
| May 20 2024 | 7.375 | 0.00 | 0.00% | 7.375 | 7.375 | 7.375 | 64,392 |
| May 17 2024 | 7.375 | 0.00 | 0.00% | 7.375 | 7.375 | 7.375 | 20,628 |
| May 16 2024 | 7.375 | 0.00 | 0.00% | 7.375 | 7.375 | 7.375 | 241,926 |
| May 15 2024 | 7.375 | 0.00 | 0.00% | 7.375 | 7.375 | 7.375 | 8,468 |
| May 14 2024 | 7.375 | 0.00 | 0.00% | 7.375 | 7.375 | 7.375 | 31,724 |
| May 13 2024 | 7.375 | 0.00 | 0.00% | 7.25 | 7.375 | 7.25 | 4,677 |
| May 10 2024 | 7.375 | 0.00 | 0.00% | 7.375 | 7.375 | 7.375 | 0.00 |
| May 09 2024 | 7.375 | 0.00 | 0.00% | 7.375 | 7.375 | 7.375 | 134,087 |
| May 08 2024 | 7.375 | 0.00 | 0.00% | 7.375 | 7.375 | 7.375 | 1,601 |
| May 07 2024 | 7.375 | 0.00 | 0.00% | 7.375 | 7.375 | 7.375 | 65,361 |
| May 03 2024 | 7.375 | 0.00 | 0.00% | 7.25 | 7.375 | 7.25 | 9,011 |
| May 02 2024 | 7.375 | 0.00 | 0.00% | 7.375 | 7.375 | 7.375 | 7,682 |
| May 01 2024 | 7.375 | 0.00 | 0.00% | 7.375 | 7.375 | 7.375 | 23,240 |
| Apr 30 2024 | 7.375 | 0.00 | 0.00% | 7.375 | 7.375 | 7.375 | 105,543 |
| Apr 29 2024 | 7.375 | 0.00 | 0.00% | 7.375 | 7.375 | 7.375 | 25,781 |
| Apr 26 2024 | 7.375 | 0.00 | 0.00% | 7.375 | 7.375 | 7.375 | 44,061 |
| Apr 25 2024 | 7.375 | 0.00 | 0.00% | 7.375 | 7.50 | 7.375 | 60,202 |
| Apr 24 2024 | 7.375 | -0.63 | -7.81% | 7.75 | 7.75 | 7.25 | 105,970 |
| Apr 23 2024 | 8.00 | 0.00 | 0.00% | 8.25 | 8.50 | 7.75 | 62,717 |
| Apr 22 2024 | 8.00 | -4.50 | -36.00% | 9.50 | 9.75 | 8.00 | 629,905 |
| Apr 19 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.50 | 0.00 |
| Apr 18 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.50 | 13,164 |
| Apr 17 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.50 | 15,369 |
| Apr 16 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.50 | 0.00 |
| Apr 15 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.50 | 10,000 |
| Apr 12 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.50 | 11,841 |
| Apr 11 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.50 | 18,724 |
| Apr 10 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.50 | 56,482 |
| Apr 09 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.50 | 52,500 |
| Apr 08 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.50 | 65,495 |
