MENU

Agrofresh Solutions (NQ: AGFS )

2.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 2.510 2.510 2.300 2.390 136,600 -0.11(-4.40%)
Feb 25, 2021 2.670 2.750 2.460 2.500 136,169 -0.14(-5.30%)
Feb 24, 2021 2.410 2.890 2.390 2.640 463,087 +0.25(+10.46%)
Feb 23, 2021 2.450 2.490 2.260 2.390 119,888 -0.18(-7.00%)
Feb 22, 2021 2.490 2.600 2.430 2.570 103,749 +0.09(+3.63%)
Feb 19, 2021 2.430 2.490 2.390 2.480 91,600 +0.05(+2.06%)
Feb 18, 2021 2.520 2.520 2.370 2.430 107,654 -0.12(-4.71%)
Feb 17, 2021 2.530 2.600 2.480 2.550 109,936 -0.05(-1.92%)
Feb 16, 2021 2.650 2.680 2.530 2.600 143,711 +0.07(+2.77%)
Feb 12, 2021 2.560 2.560 2.440 2.530 190,300 -0.04(-1.56%)
Feb 11, 2021 2.630 2.770 2.510 2.570 251,107 -0.03(-1.15%)
Feb 10, 2021 2.600 2.650 2.350 2.600 462,938 +0.05(+1.96%)
Feb 09, 2021 2.450 2.590 2.350 2.550 337,580 +0.12(+4.94%)
Feb 08, 2021 2.280 2.460 2.260 2.430 431,006 +0.15(+6.58%)
Feb 05, 2021 2.120 2.400 2.100 2.280 712,900 +0.18(+8.57%)
Feb 04, 2021 2.050 2.100 1.984 2.100 359,869 +0.06(+2.94%)
Feb 03, 2021 2.050 2.090 1.980 2.040 352,055 +0.05(+2.51%)
Feb 02, 2021 1.970 2.170 1.950 1.990 659,743 +0.05(+2.58%)
Feb 01, 2021 1.960 2.010 1.920 1.940 149,204 -0.02(-1.02%)
Jan 29, 2021 1.950 2.030 1.890 1.960 149,900 +0.01(+0.51%)
Jan 28, 2021 1.930 1.990 1.850 1.950 228,577 +0.02(+1.04%)
Jan 27, 2021 1.930 1.990 1.830 1.930 244,070 -0.09(-4.46%)
Jan 26, 2021 2.040 2.040 1.980 2.020 162,354 -0.02(-0.98%)
Jan 25, 2021 2.050 2.055 1.960 2.040 225,062 +0.01(+0.49%)
Jan 22, 2021 1.990 2.030 1.940 2.030 110,000 +0.02(+1.00%)
Jan 21, 2021 2.020 2.060 1.990 2.010 127,659 -0.02(-0.99%)
Jan 20, 2021 2.020 2.060 2.000 2.030 150,310 +0.01(+0.50%)
Jan 19, 2021 2.030 2.050 1.990 2.020 457,056 +0.05(+2.54%)
Jan 15, 2021 1.950 1.980 1.910 1.970 262,900 +0.07(+3.68%)
Jan 14, 2021 1.870 1.950 1.870 1.900 262,697 +0.05(+2.70%)
Jan 13, 2021 2.010 2.060 1.840 1.850 527,937 -0.13(-6.57%)
Jan 12, 2021 2.120 2.140 1.900 1.980 1,128,416 -0.15(-7.04%)
Jan 11, 2021 2.100 2.200 2.090 2.130 129,539 +0.00(+0.00%)
Jan 08, 2021 2.150 2.239 2.100 2.130 65,900 -0.03(-1.39%)
Jan 07, 2021 2.130 2.250 2.120 2.160 75,190 +0.02(+0.93%)
Jan 06, 2021 2.200 2.280 2.060 2.140 122,774 -0.05(-2.28%)
Jan 05, 2021 2.190 2.340 2.150 2.190 98,787 -0.02(-0.90%)
Jan 04, 2021 2.310 2.330 2.200 2.210 66,151 -0.06(-2.64%)
Dec 31, 2020 2.270 2.270 2.270 59,146 -0.05(-2.16%)
Dec 30, 2020 2.400 2.400 2.320 2.320 59,146 -0.09(-3.73%)
Dec 29, 2020 2.420 2.420 2.350 2.410 44,963 +0.03(+1.26%)
Dec 28, 2020 2.380 2.400 2.350 2.380 36,742 +0.01(+0.42%)
Dec 24, 2020 2.370 2.380 2.290 2.370 40,100 -0.02(-0.84%)
Dec 23, 2020 2.260 2.478 2.260 2.390 64,615 +0.08(+3.46%)
Dec 22, 2020 2.500 2.600 2.310 2.310 109,254 -0.18(-7.23%)
Dec 21, 2020 2.550 2.660 2.480 2.490 112,829 -0.17(-6.39%)
Dec 18, 2020 2.350 2.855 2.270 2.660 332,200 +0.32(+13.68%)
Dec 17, 2020 2.470 2.496 2.330 2.340 82,706 -0.12(-4.88%)
Dec 16, 2020 2.610 2.634 2.460 2.460 67,588 -0.13(-5.02%)
Dec 15, 2020 2.500 2.680 2.500 2.590 83,379 +0.10(+4.02%)
Dec 14, 2020 2.490 2.570 2.490 2.490 53,042 +0.00(+0.00%)
Dec 11, 2020 2.550 2.550 2.460 2.490 43,400 -0.08(-3.11%)
Dec 10, 2020 2.480 2.720 2.480 2.570 86,518 +0.10(+4.05%)
Dec 09, 2020 2.580 2.580 2.410 2.470 58,870 -0.08(-3.14%)
Dec 08, 2020 2.430 2.595 2.390 2.550 59,879 +0.10(+4.08%)
Dec 07, 2020 2.470 2.530 2.390 2.450 79,351 -0.05(-2.00%)
Dec 04, 2020 2.370 2.500 2.360 2.500 50,900 +0.14(+5.93%)
Dec 03, 2020 2.340 2.400 2.294 2.360 21,816 +0.03(+1.29%)
Dec 02, 2020 2.400 2.430 2.240 2.330 82,286 -0.14(-5.67%)
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