Agrofresh Solutions (NQ: AGFS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	2.370	2.370	2.340	2.340	18,200	-0.01(-0.43%)
Jan 30, 2020	2.310	2.370	2.270	2.350	40,150	+0.02(+0.86%)
Jan 29, 2020	2.300	2.370	2.190	2.330	73,090	+0.03(+1.30%)
Jan 28, 2020	2.330	2.390	2.260	2.300	93,657	-0.04(-1.71%)
Jan 27, 2020	2.330	2.390	2.250	2.340	62,549	+0.01(+0.43%)
Jan 24, 2020	2.320	2.400	2.280	2.330	37,600	+0.02(+0.87%)
Jan 23, 2020	2.280	2.400	2.240	2.310	116,083	+0.00(+0.00%)
Jan 22, 2020	2.410	2.470	2.280	2.310	252,006	-0.13(-5.33%)
Jan 21, 2020	2.490	2.500	2.390	2.440	85,491	-0.05(-2.01%)
Jan 17, 2020	2.630	2.636	2.460	2.490	75,400	-0.16(-6.04%)
Jan 16, 2020	2.640	2.700	2.610	2.650	44,990	+0.02(+0.76%)
Jan 15, 2020	2.610	2.700	2.610	2.630	73,382	+0.01(+0.38%)
Jan 14, 2020	2.660	2.690	2.600	2.620	28,915	-0.06(-2.24%)
Jan 13, 2020	2.660	2.680	2.630	2.680	39,790	+0.00(+0.00%)
Jan 10, 2020	2.690	2.705	2.533	2.680	43,300	-0.02(-0.74%)
Jan 09, 2020	2.700	2.750	2.680	2.700	39,362	-0.02(-0.74%)
Jan 08, 2020	2.780	2.792	2.680	2.720	24,879	-0.05(-1.81%)
Jan 07, 2020	2.770	2.800	2.720	2.770	47,056	-0.01(-0.36%)
Jan 06, 2020	2.630	2.780	2.550	2.780	76,825	+0.11(+4.12%)
Jan 03, 2020	2.710	2.750	2.670	2.670	40,400	-0.08(-2.91%)
Jan 02, 2020	2.590	2.750	2.590	2.750	62,212	+0.17(+6.59%)
Dec 31, 2019	2.560	2.680	2.550	2.580	74,800	+0.04(+1.57%)
Dec 30, 2019	2.690	2.780	2.540	2.540	98,658	-0.19(-6.96%)
Dec 27, 2019	2.780	2.790	2.690	2.730	37,900	-0.05(-1.80%)
Dec 26, 2019	2.720	2.810	2.720	2.780	40,536	+0.03(+1.09%)
Dec 24, 2019	2.770	2.830	2.730	2.750	64,900	+0.02(+0.73%)
Dec 23, 2019	2.620	2.800	2.620	2.730	125,208	+0.09(+3.41%)
Dec 20, 2019	2.570	2.640	2.530	2.640	51,400	+0.06(+2.33%)
Dec 19, 2019	2.700	2.700	2.540	2.580	41,929	-0.10(-3.73%)
Dec 18, 2019	2.630	2.700	2.585	2.680	38,012	+0.05(+1.90%)
Dec 17, 2019	2.490	2.650	2.490	2.630	131,210	+0.14(+5.62%)
Dec 16, 2019	2.420	2.520	2.420	2.490	68,926	+0.04(+1.63%)
Dec 13, 2019	2.360	2.480	2.350	2.450	56,000	+0.06(+2.51%)
Dec 12, 2019	2.350	2.457	2.250	2.390	49,889	+0.01(+0.42%)
Dec 11, 2019	2.330	2.380	2.300	2.380	37,251	+0.03(+1.28%)
Dec 10, 2019	2.290	2.369	2.230	2.350	57,961	+0.03(+1.29%)
Dec 09, 2019	2.330	2.350	2.240	2.320	45,324	-0.01(-0.43%)
Dec 06, 2019	2.340	2.370	2.310	2.330	31,200	-0.01(-0.43%)
Dec 05, 2019	2.370	2.380	2.290	2.340	32,060	-0.01(-0.43%)
Dec 04, 2019	2.270	2.370	2.260	2.350	30,767	+0.02(+0.86%)
Dec 03, 2019	2.360	2.360	2.190	2.330	72,181	-0.05(-2.10%)
Dec 02, 2019	2.340	2.380	2.310	2.380	34,393	+0.01(+0.42%)
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%)

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.