MENU

Agrofresh Solutions (NQ: AGFS )

1.851 +0.011 (+0.62%)
Streaming Delayed Price Updated: 3:54 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.840 7.130 6.820 7.070 326,973 +0.25(+3.67%)
Oct 29, 2015 7.010 7.230 6.670 6.820 220,623 -0.15(-2.15%)
Oct 28, 2015 7.420 7.420 6.910 6.970 270,505 -0.43(-5.81%)
Oct 27, 2015 7.780 7.780 7.230 7.400 371,515 -0.39(-5.01%)
Oct 26, 2015 7.950 8.190 7.690 7.790 99,710 -0.16(-2.01%)
Oct 23, 2015 7.850 7.980 7.850 7.950 26,603 +0.16(+2.05%)
Oct 22, 2015 8.010 8.150 7.690 7.790 81,967 -0.20(-2.50%)
Oct 21, 2015 8.030 8.080 7.930 7.990 70,153 -0.02(-0.25%)
Oct 20, 2015 8.000 8.060 7.900 8.010 55,556 -0.02(-0.25%)
Oct 19, 2015 7.900 8.080 7.778 8.030 66,164 +0.12(+1.52%)
Oct 16, 2015 8.050 8.370 7.820 7.910 160,426 -0.16(-1.98%)
Oct 15, 2015 8.170 8.200 7.990 8.070 210,287 -0.04(-0.49%)
Oct 14, 2015 8.170 8.280 7.980 8.110 197,034 -0.04(-0.49%)
Oct 13, 2015 8.250 8.450 8.110 8.150 35,833 -0.15(-1.81%)
Oct 12, 2015 8.300 8.400 8.160 8.300 61,775 -0.02(-0.24%)
Oct 09, 2015 8.420 8.500 8.200 8.320 207,840 -0.04(-0.48%)
Oct 08, 2015 8.350 8.390 8.150 8.360 262,052 -0.03(-0.36%)
Oct 07, 2015 8.540 8.540 8.130 8.390 183,003 -0.11(-1.29%)
Oct 06, 2015 8.720 8.760 8.310 8.500 116,011 -0.27(-3.08%)
Oct 05, 2015 8.420 8.930 8.420 8.770 119,184 +0.40(+4.78%)
Oct 02, 2015 8.140 8.670 8.140 8.370 193,412 +0.14(+1.70%)
Oct 01, 2015 8.000 8.350 7.800 8.230 149,611 +0.29(+3.65%)
Sep 30, 2015 7.680 8.100 7.370 7.940 386,054 +0.30(+3.93%)
Sep 29, 2015 8.000 8.000 7.130 7.640 559,434 -0.32(-4.02%)
Sep 28, 2015 9.350 9.450 7.950 7.960 446,661 -1.37(-14.68%)
Sep 25, 2015 9.670 9.860 9.140 9.330 563,500 -0.32(-3.32%)
Sep 24, 2015 10.05 10.05 9.610 9.650 193,779 -0.45(-4.46%)
Sep 23, 2015 10.26 10.35 9.970 10.10 101,007 -0.16(-1.56%)
Sep 22, 2015 10.14 10.36 10.10 10.26 127,676 +0.04(+0.39%)
Sep 21, 2015 9.980 10.35 9.980 10.22 136,634 +0.22(+2.20%)
Sep 18, 2015 10.04 10.25 9.830 10.00 903,591 -0.13(-1.28%)
Sep 17, 2015 9.950 10.26 9.940 10.13 158,795 +0.14(+1.40%)
Sep 16, 2015 10.16 10.19 9.960 9.990 183,837 -0.13(-1.28%)
Sep 15, 2015 9.900 10.35 9.900 10.12 196,601 +0.23(+2.33%)
Sep 14, 2015 9.940 10.00 9.750 9.890 100,999 -0.11(-1.10%)
Sep 11, 2015 9.950 10.15 9.950 10.00 103,436 +0.07(+0.70%)
Sep 10, 2015 9.810 10.27 9.810 9.930 473,075 +0.08(+0.81%)
Sep 09, 2015 10.40 10.47 9.540 9.850 254,537 -0.45(-4.37%)
Sep 08, 2015 9.940 10.41 9.890 10.30 260,339 +0.39(+3.94%)
Sep 04, 2015 9.690 9.910 9.910 9.910 184,000 +0.13(+1.33%)
Sep 03, 2015 9.660 9.920 9.660 9.780 83,640 +0.13(+1.35%)
Sep 02, 2015 9.660 9.772 9.540 9.650 204,589 -0.10(-1.03%)
Sep 01, 2015 9.760 9.950 9.690 9.750 55,330 -0.01(-0.10%)
Aug 31, 2015 9.830 10.11 9.740 9.760 109,800 -0.23(-2.30%)
Aug 28, 2015 10.25 10.36 9.880 9.990 185,525 -0.25(-2.44%)
Aug 27, 2015 10.14 10.24 10.08 10.24 65,720 +0.19(+1.89%)
Aug 26, 2015 9.820 10.36 9.800 10.05 72,622 +0.28(+2.87%)
Aug 25, 2015 10.05 10.26 9.740 9.770 205,982 -0.10(-1.01%)
Aug 24, 2015 9.630 10.00 9.091 9.870 227,158 +0.13(+1.33%)
Aug 21, 2015 9.580 10.24 9.580 9.740 127,349 +0.09(+0.93%)
Aug 20, 2015 9.800 9.900 9.500 9.650 308,651 -0.21(-2.13%)
Aug 19, 2015 10.10 10.25 9.850 9.860 228,805 -0.24(-2.38%)
Aug 18, 2015 11.04 11.04 10.00 10.10 334,634 -0.89(-8.10%)
Aug 17, 2015 11.00 11.15 10.95 10.99 74,213 +0.14(+1.29%)
Aug 14, 2015 10.89 11.00 10.78 10.85 128,215 +0.01(+0.09%)
Aug 13, 2015 11.05 11.05 10.84 10.84 41,482 -0.12(-1.09%)
Aug 12, 2015 11.09 11.09 10.91 10.96 94,175 -0.10(-0.90%)
Aug 11, 2015 11.20 11.29 11.02 11.06 166,034 -0.27(-2.38%)
Aug 10, 2015 11.47 11.61 11.20 11.33 159,174 -0.22(-1.90%)
Aug 07, 2015 11.70 11.70 11.51 11.55 44,832 -0.15(-1.28%)
Aug 06, 2015 12.00 12.00 11.65 11.70 22,998 -0.20(-1.68%)
Aug 05, 2015 11.85 12.00 11.85 11.90 15,428 -0.10(-0.83%)
Aug 04, 2015 12.00 12.00 12.00 12.00 10,203 -0.00(-0.00%)
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