Agrofresh Solutions (NQ: AGFS )

2.390 USD -0.110 (-4.40%)
Official Closing Price Updated: 6:27 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 2.320 2.400 2.280 2.370 23,400 +0.03(+1.28%)
Nov 27, 2019 2.250 2.340 2.250 2.340 75,200 +0.07(+3.08%)
Nov 26, 2019 2.220 2.270 2.190 2.270 46,050 +0.05(+2.25%)
Nov 25, 2019 2.150 2.240 2.140 2.220 50,175 +0.09(+4.23%)
Nov 22, 2019 2.110 2.160 2.070 2.130 45,400 +0.01(+0.47%)
Nov 21, 2019 2.110 2.140 2.030 2.120 53,382 +0.01(+0.47%)
Nov 20, 2019 2.070 2.160 2.022 2.110 72,443 -0.01(-0.47%)
Nov 19, 2019 2.070 2.160 2.060 2.120 44,037 +0.03(+1.44%)
Nov 18, 2019 2.040 2.130 1.980 2.090 53,157 +0.03(+1.46%)
Nov 15, 2019 2.100 2.140 2.010 2.060 68,100 -0.06(-2.83%)
Nov 14, 2019 2.100 2.200 2.080 2.120 81,850 -0.02(-0.93%)
Nov 13, 2019 2.210 2.220 2.120 2.140 34,936 -0.08(-3.60%)
Nov 12, 2019 2.110 2.240 2.060 2.220 36,696 +0.10(+4.72%)
Nov 11, 2019 2.220 2.220 2.000 2.120 114,811 -0.10(-4.50%)
Nov 08, 2019 2.270 2.270 2.200 2.220 79,100 -0.24(-9.76%)
Nov 07, 2019 2.400 2.480 2.310 2.460 72,162 +0.06(+2.50%)
Nov 06, 2019 2.380 2.450 2.350 2.400 71,936 +0.01(+0.42%)
Nov 05, 2019 2.330 2.500 2.300 2.390 114,735 +0.08(+3.46%)
Nov 04, 2019 2.340 2.400 2.250 2.310 77,250 -0.04(-1.70%)
Nov 01, 2019 2.300 2.380 2.300 2.350 35,400 +0.05(+2.17%)
Oct 31, 2019 2.290 2.300 2.210 2.300 50,084 -0.01(-0.43%)
Oct 30, 2019 2.300 2.310 2.230 2.310 73,777 +0.00(+0.00%)
Oct 29, 2019 2.270 2.340 2.260 2.310 37,561 +0.04(+1.76%)
Oct 28, 2019 2.330 2.330 2.220 2.270 97,246 -0.06(-2.58%)
Oct 25, 2019 2.390 2.410 2.290 2.330 61,400 -0.08(-3.32%)
Oct 24, 2019 2.370 2.420 2.240 2.410 101,406 +0.07(+2.99%)
Oct 23, 2019 2.340 2.340 2.230 2.340 50,842 +0.04(+1.74%)
Oct 22, 2019 2.320 2.340 2.240 2.300 52,498 -0.01(-0.43%)
Oct 21, 2019 2.370 2.370 2.240 2.310 42,313 -0.06(-2.53%)
Oct 18, 2019 2.250 2.370 2.220 2.370 48,700 +0.09(+3.95%)
Oct 17, 2019 2.370 2.370 2.240 2.280 64,272 -0.08(-3.39%)
Oct 16, 2019 2.350 2.470 2.280 2.360 68,583 -0.03(-1.26%)
Oct 15, 2019 2.600 2.720 2.270 2.390 542,548 +0.04(+1.70%)
Oct 14, 2019 2.240 2.410 2.240 2.350 216,266 +0.06(+2.62%)
Oct 11, 2019 2.170 2.360 2.170 2.290 128,100 +0.14(+6.51%)
Oct 10, 2019 2.090 2.170 2.050 2.150 49,486 +0.06(+2.87%)
Oct 09, 2019 1.940 2.110 1.900 2.090 83,467 +0.16(+8.29%)
Oct 08, 2019 2.050 2.140 1.900 1.930 88,248 -0.12(-5.85%)
Oct 07, 2019 2.000 2.200 2.000 2.050 96,759 +0.02(+0.99%)
Oct 04, 2019 2.380 2.380 2.020 2.030 185,200 -0.34(-14.35%)
Oct 03, 2019 2.430 2.430 2.320 2.370 46,696 -0.05(-2.07%)
Oct 02, 2019 2.470 2.500 2.370 2.420 63,814 -0.05(-2.02%)
Oct 01, 2019 2.660 2.680 2.470 2.470 265,761 -0.16(-6.08%)
Sep 30, 2019 2.660 2.780 2.340 2.630 201,944 +0.01(+0.38%)
Sep 27, 2019 2.260 2.650 2.227 2.620 182,900 +0.37(+16.44%)
Sep 26, 2019 2.200 2.300 2.121 2.250 111,985 +0.07(+3.21%)
Sep 25, 2019 2.200 2.270 2.160 2.180 148,068 -0.01(-0.46%)
Sep 24, 2019 2.180 2.290 2.120 2.190 136,466 +0.01(+0.46%)
Sep 23, 2019 2.230 2.230 2.160 2.180 92,062 -0.06(-2.68%)
Sep 20, 2019 2.170 2.270 2.160 2.240 117,600 +0.08(+3.70%)
Sep 19, 2019 2.230 2.230 2.110 2.160 126,819 -0.06(-2.70%)
Sep 18, 2019 2.310 2.340 2.190 2.220 105,216 -0.08(-3.48%)
Sep 17, 2019 2.420 2.428 2.243 2.300 112,463 -0.12(-4.96%)
Sep 16, 2019 2.340 2.613 2.260 2.420 240,198 +0.15(+6.61%)
Sep 13, 2019 2.180 2.350 2.167 2.270 204,800 +0.12(+5.58%)
Sep 12, 2019 2.020 2.240 1.964 2.150 194,019 +0.13(+6.44%)
Sep 11, 2019 2.110 2.120 1.930 2.020 247,313 -0.09(-4.27%)
Sep 10, 2019 1.820 2.160 1.800 2.110 240,356 +0.28(+15.30%)
Sep 09, 2019 1.630 1.930 1.630 1.830 276,534 +0.18(+10.91%)
Sep 06, 2019 1.640 1.680 1.610 1.650 796,300 +0.00(+0.00%)
Sep 05, 2019 1.650 1.690 1.592 1.650 82,772 +0.01(+0.61%)
Sep 04, 2019 1.590 1.650 1.560 1.640 59,751 +0.07(+4.46%)
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.