Agrofresh Solutions (NQ: AGFS )

2.030 USD +0.020 (+1.00%)
Official Closing Price Updated: 4:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.490 2.512 2.437 2.480 54,475 -0.09(-3.50%)
Aug 28, 2020 2.560 2.611 2.410 2.570 50,900 +0.05(+1.98%)
Aug 27, 2020 2.510 2.620 2.411 2.520 105,363 +0.02(+0.80%)
Aug 26, 2020 2.490 2.535 2.440 2.500 60,907 +0.01(+0.40%)
Aug 25, 2020 2.500 2.510 2.420 2.490 135,495 -0.01(-0.40%)
Aug 24, 2020 2.310 2.500 2.270 2.500 87,075 +0.19(+8.23%)
Aug 21, 2020 2.310 2.320 2.260 2.310 46,500 -0.01(-0.43%)
Aug 20, 2020 2.370 2.400 2.290 2.320 35,303 -0.08(-3.33%)
Aug 19, 2020 2.500 2.513 2.390 2.400 37,488 -0.09(-3.61%)
Aug 18, 2020 2.450 2.550 2.440 2.490 52,461 +0.06(+2.47%)
Aug 17, 2020 2.360 2.480 2.350 2.430 58,537 +0.07(+2.97%)
Aug 14, 2020 2.390 2.410 2.330 2.360 75,400 -0.04(-1.67%)
Aug 13, 2020 2.390 2.420 2.360 2.400 36,756 +0.03(+1.27%)
Aug 12, 2020 2.370 2.410 2.340 2.370 73,770 +0.05(+2.16%)
Aug 11, 2020 2.400 2.480 2.310 2.320 152,236 -0.17(-6.83%)
Aug 10, 2020 2.670 2.690 2.470 2.490 184,892 -0.17(-6.39%)
Aug 07, 2020 2.470 2.730 2.430 2.660 117,800 +0.18(+7.26%)
Aug 06, 2020 2.500 2.550 2.410 2.480 120,421 -0.02(-0.80%)
Aug 05, 2020 2.500 2.500 2.490 2.500 48,824 +0.00(+0.00%)
Aug 04, 2020 2.380 2.500 2.340 2.500 46,604 +0.13(+5.49%)
Aug 03, 2020 2.450 2.450 2.350 2.370 60,817 -0.07(-2.87%)
Jul 31, 2020 2.450 2.500 2.425 2.440 65,100 +0.00(+0.00%)
Jul 30, 2020 2.450 2.450 2.370 2.440 43,082 -0.04(-1.61%)
Jul 29, 2020 2.500 2.500 2.430 2.480 70,810 -0.01(-0.40%)
Jul 28, 2020 2.500 2.500 2.360 2.490 86,392 +0.02(+0.81%)
Jul 27, 2020 2.300 2.480 2.260 2.470 49,852 +0.17(+7.39%)
Jul 24, 2020 2.390 2.395 2.300 2.300 33,300 -0.09(-3.77%)
Jul 23, 2020 2.530 2.585 2.350 2.390 41,667 -0.16(-6.27%)
Jul 22, 2020 2.580 2.700 2.480 2.550 58,937 -0.05(-1.92%)
Jul 21, 2020 2.470 2.640 2.470 2.600 84,516 +0.16(+6.56%)
Jul 20, 2020 2.330 2.529 2.296 2.440 96,871 +0.11(+4.72%)
Jul 17, 2020 2.360 2.470 2.270 2.330 111,800 +0.06(+2.64%)
Jul 16, 2020 2.430 2.430 2.260 2.270 92,541 -0.18(-7.35%)
Jul 15, 2020 2.390 2.520 2.330 2.450 106,727 +0.08(+3.38%)
Jul 14, 2020 2.200 2.380 2.150 2.370 75,892 +0.16(+7.24%)
Jul 13, 2020 2.280 2.290 2.180 2.210 92,778 -0.04(-1.78%)
Jul 10, 2020 2.250 2.280 2.150 2.250 152,300 +0.03(+1.35%)
Jul 09, 2020 2.540 2.540 2.120 2.220 303,216 -0.32(-12.60%)
Jul 08, 2020 2.600 2.650 2.460 2.540 95,152 -0.05(-1.93%)
Jul 07, 2020 2.650 2.700 2.580 2.590 160,237 -0.07(-2.63%)
Jul 06, 2020 2.780 2.860 2.605 2.660 153,220 -0.10(-3.62%)
Jul 02, 2020 2.790 2.825 2.730 2.760 111,100 +0.06(+2.22%)
Jul 01, 2020 3.020 3.070 2.650 2.700 180,237 -0.33(-10.89%)
Jun 30, 2020 3.000 3.080 2.910 3.030 901,466 -0.02(-0.49%)
Jun 29, 2020 2.570 3.210 2.505 3.045 282,836 +0.34(+12.57%)
Jun 26, 2020 3.060 3.083 2.700 2.705 2,951,000 -0.38(-12.18%)
Jun 25, 2020 3.160 3.380 2.970 3.080 412,737 -0.07(-2.22%)
Jun 24, 2020 3.310 3.460 3.140 3.150 241,254 -0.22(-6.53%)
Jun 23, 2020 3.460 3.600 3.370 3.370 207,455 -0.09(-2.60%)
Jun 22, 2020 3.240 3.500 3.240 3.460 135,671 +0.19(+5.81%)
Jun 19, 2020 3.130 3.340 3.130 3.270 248,300 +0.11(+3.48%)
Jun 18, 2020 3.610 3.790 3.070 3.160 534,388 -0.44(-12.22%)
Jun 17, 2020 3.440 3.680 3.420 3.600 203,535 +0.18(+5.26%)
Jun 16, 2020 3.380 3.570 3.340 3.420 368,451 +0.11(+3.32%)
Jun 15, 2020 3.100 3.340 2.920 3.310 298,712 +0.28(+9.24%)
Jun 12, 2020 2.950 3.100 2.950 3.030 96,300 +0.16(+5.57%)
Jun 11, 2020 3.000 3.130 2.820 2.870 229,820 -0.23(-7.42%)
Jun 10, 2020 3.240 3.245 3.010 3.100 190,180 -0.13(-4.02%)
Jun 09, 2020 3.250 3.340 3.130 3.230 181,247 +0.02(+0.62%)
Jun 08, 2020 3.210 3.300 3.080 3.210 269,332 +0.00(+0.00%)
Jun 05, 2020 3.060 3.380 3.050 3.210 295,800 +0.15(+4.90%)
Jun 04, 2020 2.890 3.150 2.870 3.060 326,081 +0.20(+6.99%)
Jun 03, 2020 2.870 3.040 2.820 2.860 302,450 -0.03(-1.04%)
Jun 02, 2020 3.120 3.180 2.810 2.890 198,794 +0.05(+1.76%)
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.