MENU

Agrofresh Solutions (NQ: AGFS )

1.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.790 5.870 5.700 5.710 143,479 -0.04(-0.70%)
Oct 30, 2018 5.770 5.900 5.680 5.750 137,541 -0.03(-0.52%)
Oct 29, 2018 5.700 5.900 5.680 5.780 155,978 +0.13(+2.30%)
Oct 26, 2018 5.780 5.780 5.540 5.650 159,500 -0.20(-3.42%)
Oct 25, 2018 5.580 5.880 5.570 5.850 144,456 +0.30(+5.41%)
Oct 24, 2018 5.580 5.740 5.450 5.550 185,732 -0.02(-0.36%)
Oct 23, 2018 5.510 5.710 5.490 5.570 110,209 -0.15(-2.62%)
Oct 22, 2018 5.520 5.760 5.520 5.720 108,302 +0.15(+2.69%)
Oct 19, 2018 5.770 5.810 5.510 5.570 101,700 -0.21(-3.63%)
Oct 18, 2018 5.860 5.970 5.750 5.780 96,418 -0.09(-1.53%)
Oct 17, 2018 6.120 6.120 5.850 5.870 125,604 -0.26(-4.24%)
Oct 16, 2018 5.740 6.200 5.610 6.130 120,226 +0.44(+7.73%)
Oct 15, 2018 5.810 5.920 5.560 5.690 160,446 -0.14(-2.40%)
Oct 12, 2018 5.930 6.000 5.730 5.830 138,200 -0.01(-0.17%)
Oct 11, 2018 6.110 6.180 5.810 5.840 145,752 -0.30(-4.89%)
Oct 10, 2018 6.240 6.400 6.130 6.140 125,408 -0.10(-1.60%)
Oct 09, 2018 6.290 6.420 6.210 6.240 96,555 -0.05(-0.79%)
Oct 08, 2018 6.310 6.570 6.270 6.290 98,373 -0.02(-0.32%)
Oct 05, 2018 6.240 6.350 6.190 6.310 98,200 +0.09(+1.45%)
Oct 04, 2018 6.180 6.430 6.170 6.220 103,178 +0.04(+0.65%)
Oct 03, 2018 6.180 6.270 6.060 6.180 106,283 +0.03(+0.49%)
Oct 02, 2018 6.010 6.200 5.910 6.150 100,529 +0.15(+2.50%)
Oct 01, 2018 6.260 6.470 5.810 6.000 152,690 -0.23(-3.69%)
Sep 28, 2018 6.510 6.510 6.210 6.230 118,500 -0.29(-4.45%)
Sep 27, 2018 6.560 6.620 6.450 6.520 120,559 +0.02(+0.31%)
Sep 26, 2018 6.550 6.706 6.480 6.500 115,248 -0.15(-2.26%)
Sep 25, 2018 6.590 6.830 6.530 6.650 133,152 +0.08(+1.22%)
Sep 24, 2018 6.550 6.790 6.540 6.570 128,598 -0.11(-1.65%)
Sep 21, 2018 6.800 6.860 6.660 6.680 249,500 -0.07(-1.04%)
Sep 20, 2018 6.740 6.870 6.650 6.750 134,149 +0.04(+0.60%)
Sep 19, 2018 6.700 6.850 6.650 6.710 164,626 +0.00(+0.00%)
Sep 18, 2018 6.720 6.870 6.630 6.710 193,912 +0.01(+0.15%)
Sep 17, 2018 6.380 6.750 6.270 6.700 201,513 +0.34(+5.35%)
Sep 14, 2018 6.200 6.450 6.140 6.360 186,000 +0.16(+2.58%)
Sep 13, 2018 6.070 6.260 6.070 6.200 131,350 +0.14(+2.31%)
Sep 12, 2018 6.190 6.250 6.040 6.060 126,803 -0.12(-1.94%)
Sep 11, 2018 6.100 6.220 6.010 6.180 152,634 +0.08(+1.31%)
Sep 10, 2018 6.230 6.250 6.020 6.100 157,716 -0.10(-1.61%)
Sep 07, 2018 6.210 6.360 6.040 6.200 135,200 +0.00(+0.00%)
Sep 06, 2018 6.330 6.410 6.200 6.200 94,379 -0.11(-1.74%)
Sep 05, 2018 6.180 6.480 6.130 6.310 116,520 +0.11(+1.77%)
Sep 04, 2018 6.630 6.650 6.110 6.200 130,465 -0.45(-6.77%)
Aug 31, 2018 6.650 6.650 6.650 0 -0.08(-1.19%)
Aug 30, 2018 6.610 6.780 6.540 6.730 146,689 +0.14(+2.12%)
Aug 29, 2018 6.580 6.750 6.550 6.590 161,902 +0.03(+0.46%)
Aug 28, 2018 6.430 6.690 6.320 6.560 195,620 +0.08(+1.23%)
Aug 27, 2018 6.340 6.565 6.260 6.480 161,517 +0.14(+2.21%)
Aug 24, 2018 6.390 6.495 6.260 6.340 135,600 -0.04(-0.63%)
Aug 23, 2018 6.300 6.590 6.260 6.380 223,310 +0.08(+1.27%)
Aug 22, 2018 6.080 6.380 5.950 6.300 173,603 +0.17(+2.77%)
Aug 21, 2018 5.380 6.380 5.360 6.130 239,905 +0.77(+14.37%)
Aug 20, 2018 5.430 5.590 5.320 5.360 134,460 -0.07(-1.29%)
Aug 17, 2018 5.830 5.830 5.360 5.430 112,200 -0.40(-6.86%)
Aug 16, 2018 5.760 5.910 5.640 5.830 283,457 +0.02(+0.34%)
Aug 15, 2018 6.120 6.130 5.770 5.810 154,438 -0.30(-4.91%)
Aug 14, 2018 6.050 6.210 6.050 6.110 107,997 +0.10(+1.58%)
Aug 13, 2018 6.690 6.709 5.900 6.015 407,080 -0.69(-10.22%)
Aug 10, 2018 6.820 6.870 6.650 6.700 95,100 -0.16(-2.33%)
Aug 09, 2018 6.870 7.000 6.790 6.860 142,414 -0.11(-1.58%)
Aug 08, 2018 6.980 7.070 6.930 6.970 124,193 -0.02(-0.29%)
Aug 07, 2018 7.130 7.170 6.980 6.990 61,273 -0.11(-1.55%)
Aug 06, 2018 6.950 7.160 6.940 7.100 43,184 +0.14(+2.01%)
Aug 03, 2018 7.020 7.135 6.960 6.960 50,800 -0.05(-0.71%)
Aug 02, 2018 6.950 7.080 6.950 7.010 112,157 +0.03(+0.43%)
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