Agrofresh Solutions (NQ: AGFS )

1.690 USD -0.090 (-5.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 6.070 6.130 5.710 5.840 109,959 -0.24(-3.95%)
Nov 30, 2017 5.850 6.120 5.850 6.080 146,616 +0.24(+4.11%)
Nov 29, 2017 5.790 5.940 5.790 5.840 120,852 +0.05(+0.86%)
Nov 28, 2017 5.650 5.840 5.640 5.790 153,574 +0.17(+3.02%)
Nov 27, 2017 5.730 5.890 5.510 5.620 136,667 -0.10(-1.75%)
Nov 24, 2017 5.440 5.840 5.210 5.720 75,643 +0.31(+5.73%)
Nov 22, 2017 5.290 5.460 5.290 5.410 115,458 +0.14(+2.66%)
Nov 21, 2017 5.330 5.412 5.240 5.270 97,006 -0.03(-0.57%)
Nov 20, 2017 5.330 5.380 5.270 5.300 109,808 -0.02(-0.38%)
Nov 17, 2017 5.400 5.539 5.300 5.320 92,282 -0.12(-2.21%)
Nov 16, 2017 5.120 5.460 5.120 5.440 115,260 +0.32(+6.25%)
Nov 15, 2017 5.190 5.190 4.960 5.120 112,863 -0.13(-2.48%)
Nov 14, 2017 5.430 5.470 5.190 5.250 77,411 -0.17(-3.14%)
Nov 13, 2017 5.100 5.460 5.100 5.420 169,147 +0.31(+6.07%)
Nov 10, 2017 5.220 5.359 5.100 5.110 161,434 -0.10(-1.92%)
Nov 09, 2017 5.100 5.260 4.970 5.210 138,264 +0.11(+2.16%)
Nov 08, 2017 5.250 5.579 4.940 5.100 240,200 -0.16(-3.04%)
Nov 07, 2017 5.250 5.376 5.170 5.260 110,242 +0.00(+0.00%)
Nov 06, 2017 5.330 5.470 5.250 5.260 163,830 -0.12(-2.23%)
Nov 03, 2017 5.490 5.540 5.340 5.380 82,230 -0.14(-2.54%)
Nov 02, 2017 5.930 5.930 5.510 5.520 86,504 -0.42(-7.07%)
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.