Agrofresh Solutions (NQ: AGFS )

2.010 USD UNCHANGED
Streaming Delayed Price Updated: 4:31 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 7.710 7.820 7.576 7.750 114,708 +0.01(+0.13%)
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%)
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.