MENU

Agrofresh Solutions (NQ: AGFS )

1.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 5.960 6.000 5.900 5.900 125,423 -0.03(-0.51%)
Oct 30, 2017 5.880 5.950 5.860 5.930 82,870 +0.05(+0.85%)
Oct 27, 2017 5.830 5.950 5.770 5.880 67,757 +0.02(+0.34%)
Oct 26, 2017 5.970 6.090 5.850 5.860 74,444 +0.02(+0.34%)
Oct 25, 2017 6.280 6.350 5.860 5.840 107,958 -0.48(-7.59%)
Oct 24, 2017 6.410 6.440 6.310 6.320 94,601 -0.07(-1.10%)
Oct 23, 2017 6.220 6.530 6.200 6.390 101,236 +0.12(+1.91%)
Oct 20, 2017 6.350 6.390 6.220 6.270 208,863 -0.07(-1.10%)
Oct 19, 2017 6.450 6.450 6.290 6.340 41,575 -0.16(-2.46%)
Oct 18, 2017 6.620 6.620 6.370 6.500 81,648 -0.16(-2.40%)
Oct 17, 2017 6.760 6.830 6.650 6.660 99,347 -0.14(-2.06%)
Oct 16, 2017 7.050 7.070 6.770 6.800 99,089 -0.23(-3.27%)
Oct 13, 2017 7.070 7.120 6.970 7.030 66,929 -0.01(-0.14%)
Oct 12, 2017 7.080 7.140 7.010 7.040 98,524 -0.07(-0.98%)
Oct 11, 2017 7.050 7.140 7.010 7.110 114,700 +0.09(+1.28%)
Oct 10, 2017 7.050 7.090 6.960 7.020 71,889 +0.00(+0.00%)
Oct 09, 2017 7.050 7.100 6.980 7.020 70,840 -0.04(-0.57%)
Oct 06, 2017 7.050 7.080 6.980 7.060 59,992 +0.01(+0.14%)
Oct 05, 2017 7.110 7.240 7.020 7.050 81,243 -0.06(-0.84%)
Oct 04, 2017 7.050 7.150 7.050 7.110 50,221 +0.05(+0.71%)
Oct 03, 2017 7.050 7.180 7.038 7.060 126,352 +0.04(+0.57%)
Oct 02, 2017 7.070 7.090 6.980 7.020 113,764 -0.01(-0.14%)
Sep 29, 2017 7.020 7.050 7.000 7.030 56,334 +0.00(+0.00%)
Sep 28, 2017 7.120 7.120 7.000 7.030 46,203 -0.09(-1.26%)
Sep 27, 2017 7.040 7.180 7.000 7.120 86,750 +0.08(+1.14%)
Sep 26, 2017 7.100 7.100 7.010 7.040 68,302 -0.04(-0.56%)
Sep 25, 2017 7.100 7.100 7.020 7.080 53,687 -0.02(-0.28%)
Sep 22, 2017 7.130 7.150 7.040 7.100 65,568 -0.03(-0.42%)
Sep 21, 2017 7.090 7.170 7.090 7.130 72,739 +0.00(+0.00%)
Sep 20, 2017 7.180 7.201 7.110 7.130 65,089 -0.05(-0.70%)
Sep 19, 2017 7.160 7.250 7.160 7.180 144,119 +0.02(+0.28%)
Sep 18, 2017 7.200 7.250 7.100 7.160 130,081 +0.00(+0.00%)
Sep 15, 2017 7.130 7.250 7.030 7.160 415,031 +0.03(+0.42%)
Sep 14, 2017 7.120 7.180 7.030 7.130 86,459 +0.03(+0.42%)
Sep 13, 2017 7.250 7.250 7.020 7.100 77,464 -0.12(-1.66%)
Sep 12, 2017 7.160 7.250 7.150 7.220 103,910 +0.10(+1.40%)
Sep 11, 2017 7.460 7.460 7.080 7.120 87,657 -0.05(-0.70%)
Sep 08, 2017 7.180 7.280 7.110 7.170 70,334 -0.05(-0.69%)
Sep 07, 2017 7.210 7.300 7.150 7.220 64,478 +0.03(+0.42%)
Sep 06, 2017 7.170 7.250 7.100 7.190 88,162 +0.04(+0.56%)
Sep 05, 2017 7.130 7.250 7.051 7.150 104,506 -0.01(-0.14%)
Sep 01, 2017 7.150 7.150 7.070 7.160 157,803 +0.04(+0.56%)
Aug 31, 2017 7.030 7.170 7.030 7.120 138,390 +0.09(+1.28%)
Aug 30, 2017 6.970 7.050 6.970 7.030 74,743 +0.01(+0.14%)
Aug 29, 2017 7.000 7.090 6.990 7.020 51,902 -0.03(-0.43%)
Aug 28, 2017 7.120 7.120 7.000 7.050 71,998 -0.09(-1.26%)
Aug 25, 2017 6.990 7.180 6.870 7.140 112,513 +0.14(+2.00%)
Aug 24, 2017 7.100 7.180 6.980 7.000 89,094 -0.12(-1.69%)
Aug 23, 2017 6.930 7.160 6.930 7.120 120,783 +0.14(+2.01%)
Aug 22, 2017 7.130 7.160 6.970 6.980 95,928 -0.12(-1.69%)
Aug 21, 2017 7.000 7.120 6.920 7.100 71,136 +0.09(+1.28%)
Aug 18, 2017 6.980 7.080 6.890 7.010 126,192 -0.01(-0.14%)
Aug 17, 2017 7.080 7.180 7.020 7.020 140,610 -0.12(-1.68%)
Aug 16, 2017 7.210 7.250 7.020 7.140 145,552 -0.01(-0.14%)
Aug 15, 2017 7.290 7.330 6.990 7.150 150,769 -0.16(-2.19%)
Aug 14, 2017 7.340 7.450 7.200 7.310 111,275 +0.01(+0.14%)
Aug 11, 2017 7.450 7.630 7.060 7.300 272,529 -0.13(-1.75%)
Aug 10, 2017 7.550 7.596 7.290 7.430 93,959 -0.08(-1.07%)
Aug 09, 2017 7.520 7.706 7.290 7.510 115,930 +0.14(+1.90%)
Aug 08, 2017 7.500 7.620 7.290 7.370 87,113 -0.21(-2.77%)
Aug 07, 2017 7.560 7.660 7.440 7.580 94,134 +0.06(+0.80%)
Aug 04, 2017 7.665 7.420 7.520 95,995 +0.03(+0.40%)
Aug 03, 2017 7.720 7.950 7.440 7.490 174,597 -0.47(-5.90%)
Aug 02, 2017 7.850 8.060 7.800 7.960 120,000 +0.11(+1.40%)
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.
TOP
Email a Story