MENU

Agrofresh Solutions (NQ: AGFS )

1.840 -0.030 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 2.320 2.400 2.280 2.370 23,400 +0.03(+1.28%)
Nov 27, 2019 2.250 2.340 2.250 2.340 75,200 +0.07(+3.08%)
Nov 26, 2019 2.220 2.270 2.190 2.270 46,050 +0.05(+2.25%)
Nov 25, 2019 2.150 2.240 2.140 2.220 50,175 +0.09(+4.23%)
Nov 22, 2019 2.110 2.160 2.070 2.130 45,400 +0.01(+0.47%)
Nov 21, 2019 2.110 2.140 2.030 2.120 53,382 +0.01(+0.47%)
Nov 20, 2019 2.070 2.160 2.022 2.110 72,443 -0.01(-0.47%)
Nov 19, 2019 2.070 2.160 2.060 2.120 44,037 +0.03(+1.44%)
Nov 18, 2019 2.040 2.130 1.980 2.090 53,157 +0.03(+1.46%)
Nov 15, 2019 2.100 2.140 2.010 2.060 68,100 -0.06(-2.83%)
Nov 14, 2019 2.100 2.200 2.080 2.120 81,850 -0.02(-0.93%)
Nov 13, 2019 2.210 2.220 2.120 2.140 34,936 -0.08(-3.60%)
Nov 12, 2019 2.110 2.240 2.060 2.220 36,696 +0.10(+4.72%)
Nov 11, 2019 2.220 2.220 2.000 2.120 114,811 -0.10(-4.50%)
Nov 08, 2019 2.270 2.270 2.200 2.220 79,100 -0.24(-9.76%)
Nov 07, 2019 2.400 2.480 2.310 2.460 72,162 +0.06(+2.50%)
Nov 06, 2019 2.380 2.450 2.350 2.400 71,936 +0.01(+0.42%)
Nov 05, 2019 2.330 2.500 2.300 2.390 114,735 +0.08(+3.46%)
Nov 04, 2019 2.340 2.400 2.250 2.310 77,250 -0.04(-1.70%)
Nov 01, 2019 2.300 2.380 2.300 2.350 35,400 +0.05(+2.17%)
Oct 31, 2019 2.290 2.300 2.210 2.300 50,084 -0.01(-0.43%)
Oct 30, 2019 2.300 2.310 2.230 2.310 73,777 +0.00(+0.00%)
Oct 29, 2019 2.270 2.340 2.260 2.310 37,561 +0.04(+1.76%)
Oct 28, 2019 2.330 2.330 2.220 2.270 97,246 -0.06(-2.58%)
Oct 25, 2019 2.390 2.410 2.290 2.330 61,400 -0.08(-3.32%)
Oct 24, 2019 2.370 2.420 2.240 2.410 101,406 +0.07(+2.99%)
Oct 23, 2019 2.340 2.340 2.230 2.340 50,842 +0.04(+1.74%)
Oct 22, 2019 2.320 2.340 2.240 2.300 52,498 -0.01(-0.43%)
Oct 21, 2019 2.370 2.370 2.240 2.310 42,313 -0.06(-2.53%)
Oct 18, 2019 2.250 2.370 2.220 2.370 48,700 +0.09(+3.95%)
Oct 17, 2019 2.370 2.370 2.240 2.280 64,272 -0.08(-3.39%)
Oct 16, 2019 2.350 2.470 2.280 2.360 68,583 -0.03(-1.26%)
Oct 15, 2019 2.600 2.720 2.270 2.390 542,548 +0.04(+1.70%)
Oct 14, 2019 2.240 2.410 2.240 2.350 216,266 +0.06(+2.62%)
Oct 11, 2019 2.170 2.360 2.170 2.290 128,100 +0.14(+6.51%)
Oct 10, 2019 2.090 2.170 2.050 2.150 49,486 +0.06(+2.87%)
Oct 09, 2019 1.940 2.110 1.900 2.090 83,467 +0.16(+8.29%)
Oct 08, 2019 2.050 2.140 1.900 1.930 88,248 -0.12(-5.85%)
Oct 07, 2019 2.000 2.200 2.000 2.050 96,759 +0.02(+0.99%)
Oct 04, 2019 2.380 2.380 2.020 2.030 185,200 -0.34(-14.35%)
Oct 03, 2019 2.430 2.430 2.320 2.370 46,696 -0.05(-2.07%)
Oct 02, 2019 2.470 2.500 2.370 2.420 63,814 -0.05(-2.02%)
Oct 01, 2019 2.660 2.680 2.470 2.470 265,761 -0.16(-6.08%)
Sep 30, 2019 2.660 2.780 2.340 2.630 201,944 +0.01(+0.38%)
Sep 27, 2019 2.260 2.650 2.227 2.620 182,900 +0.37(+16.44%)
Sep 26, 2019 2.200 2.300 2.121 2.250 111,985 +0.07(+3.21%)
Sep 25, 2019 2.200 2.270 2.160 2.180 148,068 -0.01(-0.46%)
Sep 24, 2019 2.180 2.290 2.120 2.190 136,466 +0.01(+0.46%)
Sep 23, 2019 2.230 2.230 2.160 2.180 92,062 -0.06(-2.68%)
Sep 20, 2019 2.170 2.270 2.160 2.240 117,600 +0.08(+3.70%)
Sep 19, 2019 2.230 2.230 2.110 2.160 126,819 -0.06(-2.70%)
Sep 18, 2019 2.310 2.340 2.190 2.220 105,216 -0.08(-3.48%)
Sep 17, 2019 2.420 2.428 2.243 2.300 112,463 -0.12(-4.96%)
Sep 16, 2019 2.340 2.613 2.260 2.420 240,198 +0.15(+6.61%)
Sep 13, 2019 2.180 2.350 2.167 2.270 204,800 +0.12(+5.58%)
Sep 12, 2019 2.020 2.240 1.964 2.150 194,019 +0.13(+6.44%)
Sep 11, 2019 2.110 2.120 1.930 2.020 247,313 -0.09(-4.27%)
Sep 10, 2019 1.820 2.160 1.800 2.110 240,356 +0.28(+15.30%)
Sep 09, 2019 1.630 1.930 1.630 1.830 276,534 +0.18(+10.91%)
Sep 06, 2019 1.640 1.680 1.610 1.650 796,300 +0.00(+0.00%)
Sep 05, 2019 1.650 1.690 1.592 1.650 82,772 +0.01(+0.61%)
Sep 04, 2019 1.590 1.650 1.560 1.640 59,751 +0.07(+4.46%)
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