Agrofresh Solutions (NQ: AGFS )

2.150 USD -0.070 (-3.15%)
Official Closing Price Updated: 5:21 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 7.060 7.100 6.980 7.070 214,537 +0.01(+0.14%)
May 30, 2018 7.080 7.140 6.920 7.060 89,801 +0.02(+0.28%)
May 29, 2018 7.020 7.060 6.850 7.040 111,945 -0.02(-0.28%)
May 25, 2018 7.060 7.060 7.060 0 +0.06(+0.86%)
May 24, 2018 6.990 7.080 6.970 7.000 101,036 +0.00(+0.00%)
May 23, 2018 6.940 7.040 6.770 7.000 98,135 +0.03(+0.43%)
May 22, 2018 7.020 7.070 6.920 6.970 87,569 -0.07(-0.99%)
May 21, 2018 7.070 7.110 7.000 7.040 79,275 -0.01(-0.14%)
May 18, 2018 7.110 7.130 7.010 7.050 77,624 -0.04(-0.56%)
May 17, 2018 6.990 7.200 6.900 7.090 117,122 +0.12(+1.72%)
May 16, 2018 6.990 7.050 6.880 6.970 129,329 -0.05(-0.71%)
May 15, 2018 6.920 7.080 6.920 7.020 87,719 +0.07(+1.01%)
May 14, 2018 6.960 7.120 6.930 6.950 121,838 -0.03(-0.43%)
May 11, 2018 7.120 7.209 6.890 6.980 115,684 -0.11(-1.55%)
May 10, 2018 6.960 7.140 6.760 7.090 136,426 -0.06(-0.84%)
May 09, 2018 7.170 7.220 7.060 7.150 83,227 -0.03(-0.42%)
May 08, 2018 7.200 7.240 7.090 7.180 55,190 +0.01(+0.14%)
May 07, 2018 7.100 7.220 7.010 7.170 71,653 +0.06(+0.84%)
May 04, 2018 6.980 7.150 6.980 7.110 40,727 +0.09(+1.28%)
May 03, 2018 7.110 7.110 7.000 7.020 45,448 -0.07(-0.99%)
May 02, 2018 7.000 7.160 7.000 7.090 93,141 +0.06(+0.85%)
May 01, 2018 6.920 7.050 6.880 7.030 77,922 +0.11(+1.59%)
Apr 30, 2018 6.960 7.020 6.800 6.920 102,737 -0.02(-0.29%)
Apr 27, 2018 6.900 6.980 6.900 6.940 99,806 +0.02(+0.29%)
Apr 26, 2018 7.120 7.410 6.905 6.920 184,813 -0.20(-2.81%)
Apr 25, 2018 7.260 7.270 7.085 7.120 137,003 -0.15(-2.06%)
Apr 24, 2018 7.240 7.310 7.150 7.270 113,432 +0.05(+0.69%)
Apr 23, 2018 7.300 7.380 7.160 7.220 449,587 -0.08(-1.10%)
Apr 20, 2018 7.260 7.345 7.220 7.300 97,477 +0.03(+0.41%)
Apr 19, 2018 7.310 7.370 7.260 7.270 51,932 -0.04(-0.55%)
Apr 18, 2018 7.320 7.430 7.270 7.310 154,385 -0.03(-0.41%)
Apr 17, 2018 7.360 7.410 7.240 7.340 168,671 -0.01(-0.14%)
Apr 16, 2018 7.410 7.470 7.280 7.350 123,308 -0.01(-0.14%)
Apr 13, 2018 7.370 7.460 7.280 7.360 51,005 -0.01(-0.14%)
Apr 12, 2018 7.440 7.460 7.290 7.370 118,920 -0.03(-0.41%)
Apr 11, 2018 7.260 7.570 7.250 7.400 120,095 +0.10(+1.37%)
Apr 10, 2018 7.250 7.350 7.220 7.300 103,512 +0.05(+0.69%)
Apr 09, 2018 7.240 7.390 7.180 7.250 155,723 -0.01(-0.14%)
Apr 06, 2018 7.360 7.440 7.210 7.260 142,173 -0.12(-1.63%)
Apr 05, 2018 7.380 7.460 7.190 7.380 111,373 +0.02(+0.27%)
Apr 04, 2018 7.200 7.390 7.031 7.360 76,584 +0.08(+1.10%)
Apr 03, 2018 7.260 7.380 7.080 7.280 78,048 +0.02(+0.28%)
Apr 02, 2018 7.370 7.470 7.180 7.260 121,501 -0.09(-1.22%)
Mar 29, 2018 7.350 7.350 7.350 0 +0.05(+0.68%)
Mar 28, 2018 7.160 7.360 7.020 7.300 145,399 +0.15(+2.10%)
Mar 27, 2018 7.250 7.420 7.100 7.150 124,539 -0.07(-0.97%)
Mar 26, 2018 7.400 7.400 7.130 7.220 190,903 -0.07(-0.96%)
Mar 23, 2018 7.180 7.550 7.180 7.290 246,595 +0.15(+2.10%)
Mar 22, 2018 7.110 7.170 7.000 7.140 193,806 -0.03(-0.42%)
Mar 21, 2018 7.090 7.360 7.000 7.170 236,037 +0.09(+1.27%)
Mar 20, 2018 7.090 7.200 7.000 7.080 247,455 -0.01(-0.14%)
Mar 19, 2018 7.050 7.220 6.910 7.090 207,296 +0.08(+1.14%)
Mar 16, 2018 7.490 7.490 6.990 7.010 435,658 -0.49(-6.53%)
Mar 15, 2018 7.940 8.069 7.460 7.500 154,895 -0.42(-5.30%)
Mar 14, 2018 8.240 8.750 7.490 7.920 539,361 -0.05(-0.63%)
Mar 13, 2018 8.080 8.180 7.890 7.970 189,908 -0.11(-1.36%)
Mar 12, 2018 8.090 8.160 7.970 8.080 104,533 +0.01(+0.12%)
Mar 09, 2018 7.920 8.090 7.855 8.070 77,414 +0.22(+2.80%)
Mar 08, 2018 7.980 8.000 7.810 7.850 70,607 -0.10(-1.26%)
Mar 07, 2018 8.070 7.950 124,072 +0.00(+0.00%)
Mar 06, 2018 7.830 8.000 7.680 7.950 170,902 +0.13(+1.66%)
Mar 05, 2018 7.530 7.960 7.470 7.820 151,685 +0.28(+3.71%)
Mar 02, 2018 7.700 7.700 7.410 7.540 242,879 -0.21(-2.71%)
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.