Agrofresh Solutions (NQ: AGFS )

2.420 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 7.820 7.950 7.670 7.740 118,204 -0.07(-0.90%)
Feb 27, 2018 7.900 7.999 7.790 7.810 80,391 -0.11(-1.39%)
Feb 26, 2018 8.000 8.050 7.860 7.920 96,698 -0.05(-0.63%)
Feb 23, 2018 8.310 8.320 7.860 7.970 128,615 -0.27(-3.28%)
Feb 22, 2018 7.910 8.270 7.812 8.240 66,994 +0.32(+4.04%)
Feb 21, 2018 7.840 8.090 7.780 7.920 71,721 +0.11(+1.41%)
Feb 20, 2018 7.630 7.940 7.590 7.810 70,839 +0.12(+1.56%)
Feb 16, 2018 7.690 7.690 7.690 0 -0.02(-0.26%)
Feb 15, 2018 7.720 7.760 7.595 7.710 60,030 +0.05(+0.65%)
Feb 14, 2018 7.540 7.760 7.520 7.660 80,522 +0.08(+1.06%)
Feb 13, 2018 7.370 7.600 7.330 7.580 169,753 +0.17(+2.29%)
Feb 12, 2018 7.460 7.560 7.270 7.410 127,878 -0.02(-0.27%)
Feb 09, 2018 7.310 7.530 7.230 7.430 121,826 +0.18(+2.48%)
Feb 08, 2018 7.460 7.630 7.250 7.250 342,555 -0.22(-2.95%)
Feb 07, 2018 7.400 7.605 7.262 7.470 232,262 +0.07(+0.95%)
Feb 06, 2018 7.250 7.590 7.250 7.400 325,364 +0.06(+0.82%)
Feb 05, 2018 7.430 7.430 7.190 7.340 169,267 -0.14(-1.87%)
Feb 02, 2018 7.480 7.679 7.280 7.480 332,483 -0.07(-0.93%)
Feb 01, 2018 7.530 7.670 7.463 7.550 180,212 +0.01(+0.13%)
Jan 31, 2018 7.620 7.700 7.480 7.540 114,799 -0.06(-0.79%)
Jan 30, 2018 7.530 7.660 7.510 7.600 80,719 +0.03(+0.40%)
Jan 29, 2018 7.620 7.727 7.550 7.570 68,537 -0.18(-2.32%)
Jan 26, 2018 7.850 8.060 7.720 7.750 93,789 -0.05(-0.64%)
Jan 25, 2018 7.620 7.810 7.571 7.800 86,951 +0.21(+2.77%)
Jan 24, 2018 7.660 7.780 7.520 7.590 59,012 -0.05(-0.65%)
Jan 23, 2018 7.640 7.690 7.575 7.640 57,430 -0.02(-0.26%)
Jan 22, 2018 7.550 7.780 7.510 7.660 118,287 +0.10(+1.32%)
Jan 19, 2018 7.480 7.720 7.470 7.560 120,503 +0.06(+0.80%)
Jan 18, 2018 7.670 7.710 7.460 7.500 119,797 -0.19(-2.47%)
Jan 17, 2018 7.750 7.810 7.572 7.690 77,924 -0.01(-0.13%)
Jan 16, 2018 8.000 8.100 7.680 7.700 156,906 -0.22(-2.78%)
Jan 12, 2018 7.920 7.920 7.920 0 +0.15(+1.93%)
Jan 11, 2018 7.420 7.790 7.370 7.770 268,239 +0.37(+5.00%)
Jan 10, 2018 7.290 7.420 7.070 7.400 339,332 +0.10(+1.37%)
Jan 09, 2018 7.100 7.510 7.100 7.300 137,206 +0.17(+2.38%)
Jan 08, 2018 7.550 7.550 7.020 7.130 119,044 -0.24(-3.26%)
Jan 05, 2018 7.410 7.500 7.080 7.370 100,928 -0.01(-0.14%)
Jan 04, 2018 7.250 7.500 7.220 7.380 132,202 +0.16(+2.22%)
Jan 03, 2018 7.180 7.510 7.180 7.220 156,494 +0.04(+0.56%)
Jan 02, 2018 7.480 7.670 7.020 7.180 266,606 -0.22(-2.97%)
Dec 29, 2017 7.400 7.400 7.400 0 +0.07(+0.95%)
Dec 28, 2017 7.350 7.450 7.250 7.330 60,640 +0.00(+0.00%)
Dec 27, 2017 7.130 7.450 7.100 7.330 85,882 +0.19(+2.66%)
Dec 26, 2017 7.370 7.380 6.960 7.140 117,199 -0.23(-3.12%)
Dec 22, 2017 7.310 7.500 7.220 7.370 74,502 +0.09(+1.24%)
Dec 21, 2017 7.440 7.610 7.250 7.280 98,432 -0.15(-2.02%)
Dec 20, 2017 7.430 7.480 7.340 7.430 80,515 +0.04(+0.54%)
Dec 19, 2017 7.100 7.490 7.090 7.390 192,304 +0.28(+3.94%)
Dec 18, 2017 7.200 7.250 6.990 7.110 171,850 -0.05(-0.70%)
Dec 15, 2017 7.120 7.220 6.980 7.160 222,467 +0.03(+0.42%)
Dec 14, 2017 7.090 7.220 7.000 7.130 142,845 +0.07(+0.99%)
Dec 13, 2017 6.820 7.210 6.820 7.060 181,147 +0.24(+3.52%)
Dec 12, 2017 6.850 7.000 6.780 6.820 191,662 +0.00(+0.00%)
Dec 11, 2017 6.730 6.990 6.730 6.820 134,738 +0.00(+0.00%)
Dec 08, 2017 6.890 6.920 6.660 6.820 211,657 -0.01(-0.15%)
Dec 07, 2017 6.700 6.910 6.690 6.830 202,226 +0.16(+2.40%)
Dec 06, 2017 6.510 6.800 6.440 6.670 343,862 +0.21(+3.25%)
Dec 05, 2017 5.870 6.600 5.870 6.460 136,857 +0.57(+9.68%)
Dec 04, 2017 5.920 6.120 5.850 5.890 159,896 +0.05(+0.86%)
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.