Agrofresh Solutions (NQ: AGFS )

2.040 USD UNCHANGED
Streaming Delayed Price Updated: 6:44 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 2.890 2.930 2.790 2.800 211,149 -0.07(-2.44%)
Nov 29, 2016 2.880 2.900 2.700 2.870 435,707 -0.02(-0.69%)
Nov 28, 2016 3.130 3.190 2.870 2.890 360,554 -0.23(-7.37%)
Nov 25, 2016 3.130 3.340 2.970 3.120 386,085 +0.01(+0.32%)
Nov 23, 2016 3.110 3.110 3.110 0 -0.07(-2.20%)
Nov 22, 2016 2.860 3.280 2.700 3.180 1,625,027 +0.28(+9.66%)
Nov 21, 2016 2.520 3.000 2.420 2.900 1,575,706 +0.45(+18.37%)
Nov 18, 2016 2.260 2.500 2.210 2.450 1,779,176 +0.21(+9.37%)
Nov 17, 2016 2.130 2.270 2.130 2.240 1,128,146 +0.02(+0.90%)
Nov 16, 2016 2.220 2.290 2.180 2.220 454,344 +0.02(+0.91%)
Nov 15, 2016 2.430 2.430 2.150 2.200 1,084,080 -0.20(-8.33%)
Nov 14, 2016 2.650 2.700 2.310 2.400 1,093,432 -0.07(-2.83%)
Nov 11, 2016 2.290 2.490 2.040 2.470 909,593 +0.45(+22.28%)
Nov 10, 2016 2.450 2.550 1.960 2.020 1,454,353 -0.38(-15.83%)
Nov 09, 2016 4.250 4.430 2.380 2.400 1,999,290 -2.30(-48.94%)
Nov 08, 2016 4.890 4.890 4.680 4.700 67,990 -0.18(-3.69%)
Nov 07, 2016 4.890 4.920 4.740 4.880 63,188 +0.14(+2.95%)
Nov 04, 2016 4.600 4.890 4.560 4.740 52,542 +0.14(+3.04%)
Nov 03, 2016 4.720 4.820 4.570 4.600 41,862 -0.07(-1.50%)
Nov 02, 2016 4.630 4.760 4.600 4.670 41,121 +0.02(+0.43%)
Nov 01, 2016 4.743 4.750 4.600 4.650 32,791 -0.05(-1.06%)
Oct 31, 2016 4.650 4.750 4.550 4.700 36,333 +0.04(+0.86%)
Oct 28, 2016 4.770 4.805 4.650 4.660 39,372 -0.10(-2.10%)
Oct 27, 2016 4.760 4.830 4.650 4.760 44,224 +0.03(+0.63%)
Oct 26, 2016 4.800 4.850 4.730 4.730 50,567 -0.10(-2.07%)
Oct 25, 2016 4.960 4.960 4.767 4.830 27,824 -0.10(-2.03%)
Oct 24, 2016 5.080 5.080 4.910 4.930 31,562 -0.10(-1.99%)
Oct 21, 2016 5.040 5.070 4.935 5.030 39,840 -0.08(-1.57%)
Oct 20, 2016 4.980 5.150 4.930 5.110 35,159 +0.14(+2.82%)
Oct 19, 2016 4.910 5.000 4.910 4.970 29,685 +0.05(+1.02%)
Oct 18, 2016 4.920 4.970 4.880 4.920 21,496 +0.06(+1.23%)
Oct 17, 2016 5.030 5.030 4.840 4.860 58,455 -0.15(-2.99%)
Oct 14, 2016 5.150 5.189 5.000 5.010 27,519 -0.10(-1.96%)
Oct 13, 2016 5.050 5.150 5.020 5.110 34,907 -0.01(-0.20%)
Oct 12, 2016 5.110 5.320 5.020 5.120 39,867 +0.03(+0.59%)
Oct 11, 2016 5.310 5.320 5.050 5.090 37,481 -0.25(-4.68%)
Oct 10, 2016 5.370 5.440 5.310 5.340 30,684 +0.01(+0.19%)
Oct 07, 2016 5.380 5.470 5.300 5.330 82,990 -0.02(-0.37%)
Oct 06, 2016 5.320 5.450 5.310 5.350 48,809 +0.00(+0.00%)
Oct 05, 2016 5.350 5.400 5.320 5.350 28,980 +0.05(+0.94%)
Oct 04, 2016 5.370 5.460 5.250 5.300 40,777 -0.07(-1.30%)
Oct 03, 2016 5.300 5.420 5.250 5.370 51,663 +0.08(+1.51%)
Sep 30, 2016 5.290 5.360 5.170 5.290 103,901 +0.03(+0.57%)
Sep 29, 2016 5.360 5.490 5.230 5.260 34,633 -0.13(-2.41%)
Sep 28, 2016 5.210 5.420 5.180 5.390 89,542 +0.18(+3.45%)
Sep 27, 2016 5.160 5.260 5.070 5.210 707,530 +0.05(+0.97%)
Sep 26, 2016 5.260 5.318 5.150 5.160 47,800 -0.16(-3.01%)
Sep 23, 2016 5.450 5.500 5.260 5.320 120,079 -0.16(-2.92%)
Sep 22, 2016 5.500 5.510 5.300 5.480 77,250 -0.02(-0.36%)
Sep 21, 2016 5.660 5.700 5.420 5.500 86,128 -0.11(-1.96%)
Sep 20, 2016 5.840 5.840 5.590 5.610 40,351 -0.17(-2.94%)
Sep 19, 2016 5.750 5.860 5.470 5.780 117,913 +0.07(+1.23%)
Sep 16, 2016 5.820 5.825 5.680 5.710 125,338 -0.08(-1.38%)
Sep 15, 2016 5.820 5.840 5.680 5.790 49,476 -0.04(-0.69%)
Sep 14, 2016 5.920 5.980 5.680 5.830 352,061 -0.07(-1.19%)
Sep 13, 2016 5.890 5.980 5.780 5.900 73,105 -0.11(-1.83%)
Sep 12, 2016 5.640 6.015 5.520 6.010 118,228 +0.26(+4.52%)
Sep 09, 2016 5.960 6.010 5.660 5.750 140,164 -0.29(-4.80%)
Sep 08, 2016 6.100 6.290 5.940 6.040 71,240 -0.05(-0.82%)
Sep 07, 2016 5.900 6.140 5.900 6.090 74,537 +0.16(+2.70%)
Sep 06, 2016 5.940 6.060 5.860 5.930 50,587 +0.01(+0.17%)
Sep 02, 2016 6.020 5.920 5.920 5.920 59,900 -0.07(-1.17%)
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.