Agrofresh Solutions (NQ: AGFS )

2.420 USD +0.060 (+2.54%)
Official Closing Price Updated: 4:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 2.370 2.370 2.340 2.340 18,200 -0.01(-0.43%)
Jan 30, 2020 2.310 2.370 2.270 2.350 40,150 +0.02(+0.86%)
Jan 29, 2020 2.300 2.370 2.190 2.330 73,090 +0.03(+1.30%)
Jan 28, 2020 2.330 2.390 2.260 2.300 93,657 -0.04(-1.71%)
Jan 27, 2020 2.330 2.390 2.250 2.340 62,549 +0.01(+0.43%)
Jan 24, 2020 2.320 2.400 2.280 2.330 37,600 +0.02(+0.87%)
Jan 23, 2020 2.280 2.400 2.240 2.310 116,083 +0.00(+0.00%)
Jan 22, 2020 2.410 2.470 2.280 2.310 252,006 -0.13(-5.33%)
Jan 21, 2020 2.490 2.500 2.390 2.440 85,491 -0.05(-2.01%)
Jan 17, 2020 2.630 2.636 2.460 2.490 75,400 -0.16(-6.04%)
Jan 16, 2020 2.640 2.700 2.610 2.650 44,990 +0.02(+0.76%)
Jan 15, 2020 2.610 2.700 2.610 2.630 73,382 +0.01(+0.38%)
Jan 14, 2020 2.660 2.690 2.600 2.620 28,915 -0.06(-2.24%)
Jan 13, 2020 2.660 2.680 2.630 2.680 39,790 +0.00(+0.00%)
Jan 10, 2020 2.690 2.705 2.533 2.680 43,300 -0.02(-0.74%)
Jan 09, 2020 2.700 2.750 2.680 2.700 39,362 -0.02(-0.74%)
Jan 08, 2020 2.780 2.792 2.680 2.720 24,879 -0.05(-1.81%)
Jan 07, 2020 2.770 2.800 2.720 2.770 47,056 -0.01(-0.36%)
Jan 06, 2020 2.630 2.780 2.550 2.780 76,825 +0.11(+4.12%)
Jan 03, 2020 2.710 2.750 2.670 2.670 40,400 -0.08(-2.91%)
Jan 02, 2020 2.590 2.750 2.590 2.750 62,212 +0.17(+6.59%)
Dec 31, 2019 2.560 2.680 2.550 2.580 74,800 +0.04(+1.57%)
Dec 30, 2019 2.690 2.780 2.540 2.540 98,658 -0.19(-6.96%)
Dec 27, 2019 2.780 2.790 2.690 2.730 37,900 -0.05(-1.80%)
Dec 26, 2019 2.720 2.810 2.720 2.780 40,536 +0.03(+1.09%)
Dec 24, 2019 2.770 2.830 2.730 2.750 64,900 +0.02(+0.73%)
Dec 23, 2019 2.620 2.800 2.620 2.730 125,208 +0.09(+3.41%)
Dec 20, 2019 2.570 2.640 2.530 2.640 51,400 +0.06(+2.33%)
Dec 19, 2019 2.700 2.700 2.540 2.580 41,929 -0.10(-3.73%)
Dec 18, 2019 2.630 2.700 2.585 2.680 38,012 +0.05(+1.90%)
Dec 17, 2019 2.490 2.650 2.490 2.630 131,210 +0.14(+5.62%)
Dec 16, 2019 2.420 2.520 2.420 2.490 68,926 +0.04(+1.63%)
Dec 13, 2019 2.360 2.480 2.350 2.450 56,000 +0.06(+2.51%)
Dec 12, 2019 2.350 2.457 2.250 2.390 49,889 +0.01(+0.42%)
Dec 11, 2019 2.330 2.380 2.300 2.380 37,251 +0.03(+1.28%)
Dec 10, 2019 2.290 2.369 2.230 2.350 57,961 +0.03(+1.29%)
Dec 09, 2019 2.330 2.350 2.240 2.320 45,324 -0.01(-0.43%)
Dec 06, 2019 2.340 2.370 2.310 2.330 31,200 -0.01(-0.43%)
Dec 05, 2019 2.370 2.380 2.290 2.340 32,060 -0.01(-0.43%)
Dec 04, 2019 2.270 2.370 2.260 2.350 30,767 +0.02(+0.86%)
Dec 03, 2019 2.360 2.360 2.190 2.330 72,181 -0.05(-2.10%)
Dec 02, 2019 2.340 2.380 2.310 2.380 34,393 +0.01(+0.42%)
Nov 29, 2019 2.320 2.400 2.280 2.370 23,400 +0.03(+1.28%)
Nov 27, 2019 2.250 2.340 2.250 2.340 75,200 +0.07(+3.08%)
Nov 26, 2019 2.220 2.270 2.190 2.270 46,050 +0.05(+2.25%)
Nov 25, 2019 2.150 2.240 2.140 2.220 50,175 +0.09(+4.23%)
Nov 22, 2019 2.110 2.160 2.070 2.130 45,400 +0.01(+0.47%)
Nov 21, 2019 2.110 2.140 2.030 2.120 53,382 +0.01(+0.47%)
Nov 20, 2019 2.070 2.160 2.022 2.110 72,443 -0.01(-0.47%)
Nov 19, 2019 2.070 2.160 2.060 2.120 44,037 +0.03(+1.44%)
Nov 18, 2019 2.040 2.130 1.980 2.090 53,157 +0.03(+1.46%)
Nov 15, 2019 2.100 2.140 2.010 2.060 68,100 -0.06(-2.83%)
Nov 14, 2019 2.100 2.200 2.080 2.120 81,850 -0.02(-0.93%)
Nov 13, 2019 2.210 2.220 2.120 2.140 34,936 -0.08(-3.60%)
Nov 12, 2019 2.110 2.240 2.060 2.220 36,696 +0.10(+4.72%)
Nov 11, 2019 2.220 2.220 2.000 2.120 114,811 -0.10(-4.50%)
Nov 08, 2019 2.270 2.270 2.200 2.220 79,100 -0.24(-9.76%)
Nov 07, 2019 2.400 2.480 2.310 2.460 72,162 +0.06(+2.50%)
Nov 06, 2019 2.380 2.450 2.350 2.400 71,936 +0.01(+0.42%)
Nov 05, 2019 2.330 2.500 2.300 2.390 114,735 +0.08(+3.46%)
Nov 04, 2019 2.340 2.400 2.250 2.310 77,250 -0.04(-1.70%)
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.