Agrofresh Solutions (NQ: AGFS )

2.100 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 1.950 2.030 1.890 1.960 149,900 +0.01(+0.51%)
Jan 28, 2021 1.930 1.990 1.850 1.950 228,577 +0.02(+1.04%)
Jan 27, 2021 1.930 1.990 1.830 1.930 244,070 -0.09(-4.46%)
Jan 26, 2021 2.040 2.040 1.980 2.020 162,354 -0.02(-0.98%)
Jan 25, 2021 2.050 2.055 1.960 2.040 225,062 +0.01(+0.49%)
Jan 22, 2021 1.990 2.030 1.940 2.030 110,000 +0.02(+1.00%)
Jan 21, 2021 2.020 2.060 1.990 2.010 127,659 -0.02(-0.99%)
Jan 20, 2021 2.020 2.060 2.000 2.030 150,310 +0.01(+0.50%)
Jan 19, 2021 2.030 2.050 1.990 2.020 457,056 +0.05(+2.54%)
Jan 15, 2021 1.950 1.980 1.910 1.970 262,900 +0.07(+3.68%)
Jan 14, 2021 1.870 1.950 1.870 1.900 262,697 +0.05(+2.70%)
Jan 13, 2021 2.010 2.060 1.840 1.850 527,937 -0.13(-6.57%)
Jan 12, 2021 2.120 2.140 1.900 1.980 1,128,416 -0.15(-7.04%)
Jan 11, 2021 2.100 2.200 2.090 2.130 129,539 +0.00(+0.00%)
Jan 08, 2021 2.150 2.239 2.100 2.130 65,900 -0.03(-1.39%)
Jan 07, 2021 2.130 2.250 2.120 2.160 75,190 +0.02(+0.93%)
Jan 06, 2021 2.200 2.280 2.060 2.140 122,774 -0.05(-2.28%)
Jan 05, 2021 2.190 2.340 2.150 2.190 98,787 -0.02(-0.90%)
Jan 04, 2021 2.310 2.330 2.200 2.210 66,151 -0.06(-2.64%)
Dec 31, 2020 2.270 2.270 2.270 59,146 -0.05(-2.16%)
Dec 30, 2020 2.400 2.400 2.320 2.320 59,146 -0.09(-3.73%)
Dec 29, 2020 2.420 2.420 2.350 2.410 44,963 +0.03(+1.26%)
Dec 28, 2020 2.380 2.400 2.350 2.380 36,742 +0.01(+0.42%)
Dec 24, 2020 2.370 2.380 2.290 2.370 40,100 -0.02(-0.84%)
Dec 23, 2020 2.260 2.478 2.260 2.390 64,615 +0.08(+3.46%)
Dec 22, 2020 2.500 2.600 2.310 2.310 109,254 -0.18(-7.23%)
Dec 21, 2020 2.550 2.660 2.480 2.490 112,829 -0.17(-6.39%)
Dec 18, 2020 2.350 2.855 2.270 2.660 332,200 +0.32(+13.68%)
Dec 17, 2020 2.470 2.496 2.330 2.340 82,706 -0.12(-4.88%)
Dec 16, 2020 2.610 2.634 2.460 2.460 67,588 -0.13(-5.02%)
Dec 15, 2020 2.500 2.680 2.500 2.590 83,379 +0.10(+4.02%)
Dec 14, 2020 2.490 2.570 2.490 2.490 53,042 +0.00(+0.00%)
Dec 11, 2020 2.550 2.550 2.460 2.490 43,400 -0.08(-3.11%)
Dec 10, 2020 2.480 2.720 2.480 2.570 86,518 +0.10(+4.05%)
Dec 09, 2020 2.580 2.580 2.410 2.470 58,870 -0.08(-3.14%)
Dec 08, 2020 2.430 2.595 2.390 2.550 59,879 +0.10(+4.08%)
Dec 07, 2020 2.470 2.530 2.390 2.450 79,351 -0.05(-2.00%)
Dec 04, 2020 2.370 2.500 2.360 2.500 50,900 +0.14(+5.93%)
Dec 03, 2020 2.340 2.400 2.294 2.360 21,816 +0.03(+1.29%)
Dec 02, 2020 2.400 2.430 2.240 2.330 82,286 -0.14(-5.67%)
Dec 01, 2020 2.310 2.470 2.291 2.470 64,519 +0.17(+7.39%)
Nov 30, 2020 2.340 2.340 2.200 2.300 58,716 -0.07(-2.95%)
Nov 27, 2020 2.350 2.370 2.260 2.370 18,100 -0.01(-0.42%)
Nov 25, 2020 2.320 2.380 2.280 2.380 35,200 +0.03(+1.28%)
Nov 24, 2020 2.350 2.370 2.290 2.350 69,310 +0.05(+2.17%)
Nov 23, 2020 2.240 2.320 2.200 2.300 56,273 +0.06(+2.68%)
Nov 20, 2020 2.180 2.310 2.126 2.240 67,900 +0.01(+0.45%)
Nov 19, 2020 2.170 2.230 2.060 2.230 94,909 +0.09(+4.21%)
Nov 18, 2020 2.210 2.250 2.120 2.140 74,378 -0.01(-0.47%)
Nov 17, 2020 2.200 2.210 2.138 2.150 78,161 -0.10(-4.44%)
Nov 16, 2020 2.270 2.330 2.120 2.250 77,646 +0.01(+0.45%)
Nov 13, 2020 2.290 2.290 2.210 2.240 30,900 -0.04(-1.75%)
Nov 12, 2020 2.350 2.360 2.250 2.280 41,506 -0.10(-4.20%)
Nov 11, 2020 2.430 2.440 2.310 2.380 48,708 -0.03(-1.24%)
Nov 10, 2020 2.430 2.450 2.290 2.410 66,547 +0.03(+1.26%)
Nov 09, 2020 2.260 2.590 2.220 2.380 102,366 +0.12(+5.31%)
Nov 06, 2020 2.160 2.330 2.040 2.260 169,200 -0.09(-3.83%)
Nov 05, 2020 2.100 2.390 2.100 2.350 40,654 +0.24(+11.37%)
Nov 04, 2020 2.290 2.290 1.990 2.110 50,018 -0.17(-7.46%)
Nov 03, 2020 2.250 2.300 2.140 2.280 53,272 +0.09(+4.11%)
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.