Agrofresh Solutions (NQ: AGFS )

2.010 USD -0.230 (-10.27%)
Official Closing Price Updated: 4:31 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 4.530 4.950 4.530 4.890 436,048 +0.38(+8.43%)
Feb 26, 2016 4.350 4.600 4.310 4.510 70,666 +0.15(+3.44%)
Feb 25, 2016 4.310 4.550 4.210 4.360 118,954 +0.05(+1.16%)
Feb 24, 2016 4.400 4.550 4.260 4.310 338,807 -0.20(-4.43%)
Feb 23, 2016 4.580 4.580 4.410 4.510 173,818 -0.06(-1.31%)
Feb 22, 2016 4.580 4.650 4.470 4.570 184,609 +0.05(+1.11%)
Feb 19, 2016 4.600 4.769 4.510 4.520 277,268 -0.08(-1.74%)
Feb 18, 2016 4.590 4.820 4.510 4.600 101,780 -0.01(-0.22%)
Feb 17, 2016 4.610 4.720 4.530 4.610 147,504 +0.01(+0.22%)
Feb 16, 2016 4.670 4.790 4.460 4.600 126,902 +0.01(+0.22%)
Feb 12, 2016 4.780 4.590 4.590 4.590 158,200 +0.05(+1.10%)
Feb 11, 2016 4.290 4.640 4.220 4.540 140,760 +0.22(+5.09%)
Feb 10, 2016 4.470 4.620 4.310 4.320 63,906 -0.09(-2.04%)
Feb 09, 2016 4.970 5.000 4.250 4.410 111,110 -0.64(-12.67%)
Feb 08, 2016 5.100 5.228 4.980 5.050 78,732 -0.13(-2.51%)
Feb 05, 2016 5.510 5.510 5.080 5.180 87,882 -0.32(-5.82%)
Feb 04, 2016 5.230 5.600 5.200 5.500 56,676 +0.27(+5.16%)
Feb 03, 2016 5.410 5.470 4.850 5.230 338,735 -0.16(-2.97%)
Feb 02, 2016 5.340 5.620 5.240 5.390 168,199 +0.03(+0.56%)
Feb 01, 2016 5.490 5.580 5.290 5.360 60,512 -0.13(-2.37%)
Jan 29, 2016 5.290 5.630 5.170 5.490 197,311 +0.19(+3.58%)
Jan 28, 2016 5.680 5.740 5.250 5.300 497,283 -0.35(-6.19%)
Jan 27, 2016 5.710 5.840 5.610 5.650 45,515 -0.07(-1.22%)
Jan 26, 2016 5.660 5.820 5.600 5.720 107,235 +0.07(+1.24%)
Jan 25, 2016 5.750 5.855 5.520 5.650 65,460 -0.10(-1.74%)
Jan 22, 2016 5.810 5.895 5.560 5.750 211,648 +0.04(+0.70%)
Jan 21, 2016 5.730 5.830 5.650 5.710 70,080 -0.02(-0.35%)
Jan 20, 2016 5.900 5.920 5.560 5.730 320,797 -0.21(-3.54%)
Jan 19, 2016 6.040 6.045 5.600 5.940 88,898 -0.06(-1.00%)
Jan 15, 2016 5.950 6.000 6.000 6.000 102,200 +0.00(+0.00%)
Jan 14, 2016 6.020 6.200 5.850 6.000 120,118 +0.01(+0.17%)
Jan 13, 2016 5.790 6.060 5.790 5.990 172,703 +0.23(+3.99%)
Jan 12, 2016 5.855 5.960 5.680 5.760 99,918 -0.06(-1.03%)
Jan 11, 2016 6.050 6.130 5.800 5.820 165,227 -0.24(-3.96%)
Jan 08, 2016 5.960 6.160 5.820 6.060 32,492 +0.14(+2.36%)
Jan 07, 2016 6.060 6.060 5.880 5.920 93,180 -0.09(-1.50%)
Jan 06, 2016 6.200 6.250 5.950 6.010 81,267 -0.29(-4.60%)
Jan 05, 2016 6.280 6.365 6.160 6.300 54,149 +0.02(+0.32%)
Jan 04, 2016 6.210 6.350 6.050 6.280 52,016 -0.05(-0.79%)
Dec 31, 2015 6.340 6.330 6.330 6.330 118,300 -0.01(-0.16%)
Dec 30, 2015 6.390 6.520 5.790 6.340 125,020 -0.04(-0.63%)
Dec 29, 2015 6.200 6.600 6.050 6.380 72,366 +0.02(+0.31%)
Dec 28, 2015 6.400 6.400 5.970 6.360 104,135 -0.07(-1.09%)
Dec 24, 2015 6.200 6.430 6.430 6.430 55,700 +0.28(+4.55%)
Dec 23, 2015 5.900 6.230 5.840 6.150 80,953 +0.26(+4.41%)
Dec 22, 2015 5.490 5.940 5.470 5.890 98,986 +0.39(+7.09%)
Dec 21, 2015 5.420 5.670 5.360 5.500 106,199 +0.10(+1.85%)
Dec 18, 2015 5.450 5.800 5.360 5.400 289,587 -0.15(-2.70%)
Dec 17, 2015 5.500 5.780 5.290 5.550 219,629 +0.05(+0.91%)
Dec 16, 2015 5.520 5.660 5.300 5.500 327,955 -0.01(-0.18%)
Dec 15, 2015 5.580 5.600 5.270 5.510 281,108 -0.02(-0.36%)
Dec 14, 2015 5.900 6.005 5.490 5.530 90,633 -0.38(-6.43%)
Dec 11, 2015 6.020 6.030 5.770 5.910 204,243 -0.16(-2.64%)
Dec 10, 2015 5.970 6.180 5.950 6.070 100,719 +0.07(+1.17%)
Dec 09, 2015 5.900 6.090 5.866 6.000 465,092 +0.08(+1.35%)
Dec 08, 2015 5.860 6.000 5.740 5.920 140,951 +0.05(+0.85%)
Dec 07, 2015 5.980 6.120 5.650 5.870 264,033 -0.15(-2.49%)
Dec 04, 2015 6.060 6.200 5.940 6.020 98,065 -0.06(-0.99%)
Dec 03, 2015 6.340 6.380 6.030 6.080 172,039 -0.27(-4.25%)
Dec 02, 2015 6.500 6.660 6.290 6.350 263,286 -0.04(-0.63%)
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.