Agrofresh Solutions (NQ: AGFS )

2.020 USD +0.050 (+2.54%)
Official Closing Price Updated: 7:30 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.740 2.950 2.630 2.660 521,900 -0.02(-0.75%)
May 28, 2020 3.200 3.210 2.670 2.680 733,436 -0.56(-17.28%)
May 27, 2020 3.290 3.380 3.140 3.240 243,354 -0.09(-2.70%)
May 26, 2020 3.200 3.470 3.200 3.330 214,308 +0.13(+4.06%)
May 22, 2020 3.210 3.230 3.050 3.200 223,500 -0.07(-2.14%)
May 21, 2020 3.400 3.500 3.220 3.270 254,431 -0.13(-3.82%)
May 20, 2020 3.470 3.600 3.220 3.400 588,856 +0.20(+6.25%)
May 19, 2020 2.800 3.350 2.790 3.200 762,484 +0.41(+14.70%)
May 18, 2020 3.140 4.200 2.750 2.790 2,003,905 +0.11(+4.10%)
May 15, 2020 2.230 2.940 2.084 2.680 866,400 +0.63(+30.73%)
May 14, 2020 1.980 2.090 1.800 2.050 62,335 -0.02(-0.97%)
May 13, 2020 2.200 2.220 2.010 2.070 78,539 -0.07(-3.27%)
May 12, 2020 2.650 2.650 2.030 2.140 145,779 +0.11(+5.42%)
May 11, 2020 2.240 2.280 2.030 2.030 78,851 -0.19(-8.56%)
May 08, 2020 1.950 2.280 1.950 2.220 84,700 +0.26(+13.27%)
May 07, 2020 1.910 1.990 1.910 1.960 27,770 +0.03(+1.55%)
May 06, 2020 1.850 1.960 1.850 1.930 18,861 +0.05(+2.66%)
May 05, 2020 1.900 1.930 1.820 1.880 98,700 +0.03(+1.62%)
May 04, 2020 1.920 1.980 1.830 1.850 52,396 -0.07(-3.65%)
May 01, 2020 2.010 2.010 1.910 1.920 20,900 -0.09(-4.48%)
Apr 30, 2020 2.000 2.080 1.950 2.010 63,480 +0.02(+1.01%)
Apr 29, 2020 1.950 2.080 1.910 1.990 98,261 +0.10(+5.29%)
Apr 28, 2020 1.810 1.950 1.810 1.890 35,242 +0.06(+3.28%)
Apr 27, 2020 1.830 1.911 1.790 1.830 32,595 +0.00(+0.00%)
Apr 24, 2020 1.860 1.900 1.810 1.830 40,600 -0.01(-0.54%)
Apr 23, 2020 1.780 1.870 1.680 1.840 86,943 +0.03(+1.66%)
Apr 22, 2020 1.720 1.850 1.640 1.810 61,101 +0.12(+7.10%)
Apr 21, 2020 1.660 1.730 1.570 1.690 56,149 -0.01(-0.59%)
Apr 20, 2020 1.680 1.800 1.610 1.700 60,757 +0.03(+1.80%)
Apr 17, 2020 1.520 1.740 1.511 1.670 69,800 +0.23(+15.97%)
Apr 16, 2020 1.490 1.510 1.350 1.440 143,020 -0.03(-2.04%)
Apr 15, 2020 1.650 1.740 1.392 1.470 179,056 -0.18(-10.91%)
Apr 14, 2020 1.790 1.840 1.590 1.650 239,311 +0.00(+0.00%)
Apr 13, 2020 1.860 1.860 1.450 1.650 162,430 -0.21(-11.29%)
Apr 09, 2020 1.860 1.910 1.761 1.860 71,100 +0.02(+1.09%)
Apr 08, 2020 1.670 1.850 1.670 1.840 24,412 +0.15(+8.88%)
Apr 07, 2020 1.840 1.860 1.630 1.690 223,888 -0.15(-8.15%)
Apr 06, 2020 1.850 1.860 1.650 1.840 54,299 +0.01(+0.27%)
Apr 03, 2020 1.510 1.855 1.490 1.835 75,600 +0.30(+19.93%)
Apr 02, 2020 1.530 1.710 1.500 1.530 36,748 -0.05(-3.16%)
Apr 01, 2020 1.620 1.690 1.560 1.580 227,808 -0.06(-3.66%)
Mar 31, 2020 1.640 1.700 1.570 1.640 24,319 +0.02(+1.23%)
Mar 30, 2020 1.620 1.700 1.580 1.620 21,162 -0.08(-4.71%)
Mar 27, 2020 1.720 1.790 1.630 1.700 30,800 -0.01(-0.58%)
Mar 26, 2020 1.870 1.870 1.700 1.710 77,607 -0.09(-5.00%)
Mar 25, 2020 1.350 1.960 1.280 1.800 108,325 +0.53(+41.73%)
Mar 24, 2020 1.250 1.480 1.110 1.270 285,782 +0.18(+16.51%)
Mar 23, 2020 1.090 1.210 1.000 1.090 101,892 -0.06(-5.22%)
Mar 20, 2020 1.380 1.380 1.150 1.150 199,400 -0.17(-12.88%)
Mar 19, 2020 1.110 1.320 1.090 1.320 128,861 +0.26(+24.53%)
Mar 18, 2020 1.320 1.390 1.000 1.060 77,467 -0.29(-21.48%)
Mar 17, 2020 1.420 1.420 1.290 1.350 57,883 -0.04(-2.88%)
Mar 16, 2020 1.250 1.420 1.250 1.390 93,405 -0.07(-4.79%)
Mar 13, 2020 1.370 1.820 1.260 1.460 119,000 -0.01(-0.68%)
Mar 12, 2020 1.750 1.750 1.400 1.470 132,029 -0.27(-15.52%)
Mar 11, 2020 1.850 1.850 1.600 1.740 132,513 -0.27(-13.43%)
Mar 10, 2020 1.960 2.090 1.860 2.010 107,733 +0.02(+1.01%)
Mar 09, 2020 1.870 2.040 1.840 1.990 61,181 -0.10(-4.78%)
Mar 06, 2020 2.100 2.160 2.040 2.090 59,700 -0.04(-1.88%)
Mar 05, 2020 2.140 2.180 2.080 2.130 30,533 -0.02(-0.93%)
Mar 04, 2020 2.140 2.200 2.070 2.150 44,989 +0.06(+2.87%)
Mar 03, 2020 2.160 2.185 2.030 2.090 69,679 -0.06(-2.79%)
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.