MENU

Agrofresh Solutions (NQ: AGFS )

2.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 5.850 6.120 5.850 6.080 146,616 +0.24(+4.11%)
Nov 29, 2017 5.790 5.940 5.790 5.840 120,852 +0.05(+0.86%)
Nov 28, 2017 5.650 5.840 5.640 5.790 153,574 +0.17(+3.02%)
Nov 27, 2017 5.730 5.890 5.510 5.620 136,667 -0.10(-1.75%)
Nov 24, 2017 5.440 5.840 5.210 5.720 75,643 +0.31(+5.73%)
Nov 22, 2017 5.290 5.460 5.290 5.410 115,458 +0.14(+2.66%)
Nov 21, 2017 5.330 5.412 5.240 5.270 97,006 -0.03(-0.57%)
Nov 20, 2017 5.330 5.380 5.270 5.300 109,808 -0.02(-0.38%)
Nov 17, 2017 5.400 5.539 5.300 5.320 92,282 -0.12(-2.21%)
Nov 16, 2017 5.120 5.460 5.120 5.440 115,260 +0.32(+6.25%)
Nov 15, 2017 5.190 5.190 4.960 5.120 112,863 -0.13(-2.48%)
Nov 14, 2017 5.430 5.470 5.190 5.250 77,411 -0.17(-3.14%)
Nov 13, 2017 5.100 5.460 5.100 5.420 169,147 +0.31(+6.07%)
Nov 10, 2017 5.220 5.359 5.100 5.110 161,434 -0.10(-1.92%)
Nov 09, 2017 5.100 5.260 4.970 5.210 138,264 +0.11(+2.16%)
Nov 08, 2017 5.250 5.579 4.940 5.100 240,200 -0.16(-3.04%)
Nov 07, 2017 5.250 5.376 5.170 5.260 110,242 +0.00(+0.00%)
Nov 06, 2017 5.330 5.470 5.250 5.260 163,830 -0.12(-2.23%)
Nov 03, 2017 5.490 5.540 5.340 5.380 82,230 -0.14(-2.54%)
Nov 02, 2017 5.930 5.930 5.510 5.520 86,504 -0.42(-7.07%)
Nov 01, 2017 5.950 6.030 5.900 5.940 52,326 +0.04(+0.68%)
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%)
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