MENU

Agrofresh Solutions (NQ: AGFS )

1.649 -0.041 (-2.41%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.930 1.960 1.890 1.900 40,744 -0.06(-3.06%)
Mar 30, 2022 1.980 2.000 1.910 1.960 30,826 +0.01(+0.51%)
Mar 29, 2022 1.900 2.030 1.890 1.950 66,629 +0.03(+1.56%)
Mar 28, 2022 1.950 1.950 1.890 1.920 51,563 -0.04(-2.04%)
Mar 25, 2022 2.060 2.080 1.900 1.960 121,326 -0.08(-3.92%)
Mar 24, 2022 1.870 2.070 1.870 2.040 504,144 +0.15(+7.94%)
Mar 23, 2022 1.920 1.960 1.880 1.890 108,126 -0.01(-0.53%)
Mar 22, 2022 1.850 1.961 1.850 1.900 38,283 -0.03(-1.55%)
Mar 21, 2022 1.890 1.970 1.830 1.930 55,536 +0.03(+1.58%)
Mar 18, 2022 1.850 1.950 1.831 1.900 69,127 +0.05(+2.70%)
Mar 17, 2022 1.970 1.976 1.830 1.850 81,826 -0.05(-2.63%)
Mar 16, 2022 1.950 1.999 1.893 1.900 36,942 -0.08(-4.04%)
Mar 15, 2022 1.903 2.010 1.902 1.980 35,499 -0.03(-1.49%)
Mar 14, 2022 2.040 2.080 1.880 2.010 225,865 -0.03(-1.47%)
Mar 11, 2022 2.150 2.190 1.980 2.040 97,286 -0.08(-3.55%)
Mar 10, 2022 1.930 2.330 1.930 2.115 749,883 +0.15(+7.36%)
Mar 09, 2022 1.980 1.980 1.890 1.970 22,553 +0.03(+1.55%)
Mar 08, 2022 1.970 1.990 1.840 1.940 25,614 +0.01(+0.52%)
Mar 07, 2022 1.910 2.008 1.910 1.930 24,940 +0.00(+0.00%)
Mar 04, 2022 2.060 2.060 1.870 1.930 77,267 -0.13(-6.31%)
Mar 03, 2022 2.116 2.116 2.000 2.060 17,817 -0.01(-0.48%)
Mar 02, 2022 2.060 2.100 2.040 2.070 7,090 +0.01(+0.49%)
Mar 01, 2022 2.060 2.060 1.970 2.060 12,902 +0.05(+2.49%)
Feb 28, 2022 2.010 2.050 1.940 2.010 30,036 +0.00(+0.00%)
Feb 25, 2022 1.990 2.050 1.950 2.010 46,649 +0.04(+2.03%)
Feb 24, 2022 1.840 2.020 1.853 1.970 109,251 +0.05(+2.60%)
Feb 23, 2022 1.870 1.930 1.848 1.920 13,141 +0.06(+3.23%)
Feb 22, 2022 1.988 1.988 1.854 1.860 23,850 -0.13(-6.53%)
Feb 18, 2022 1.990 0 +0.06(+3.11%)
Feb 17, 2022 1.910 1.945 1.910 1.930 3,785 -0.02(-1.03%)
Feb 16, 2022 1.980 1.980 1.870 1.950 10,519 -0.02(-1.02%)
Feb 15, 2022 1.870 2.000 1.870 1.970 34,402 +0.10(+5.35%)
Feb 14, 2022 1.930 1.980 1.860 1.870 48,953 -0.11(-5.56%)
Feb 11, 2022 1.990 2.020 1.960 1.980 18,841 -0.04(-1.98%)
Feb 10, 2022 2.010 2.020 1.980 2.020 5,215 +0.04(+2.02%)
Feb 09, 2022 2.030 2.140 1.920 1.980 62,695 -0.06(-2.94%)
Feb 08, 2022 1.960 2.040 1.960 2.040 4,438 +0.05(+2.51%)
Feb 07, 2022 2.030 2.060 1.970 1.990 23,088 -0.03(-1.49%)
Feb 04, 2022 2.030 2.050 2.010 2.020 8,092 +0.03(+1.51%)
Feb 03, 2022 1.950 2.010 1.990 35,631 +0.00(+0.00%)
Feb 02, 2022 1.930 2.036 1.900 1.990 62,094 +0.12(+6.42%)
Feb 01, 2022 1.990 2.000 1.870 1.870 28,692 -0.11(-5.56%)
Jan 31, 2022 1.860 1.980 19,527 +0.09(+4.76%)
Jan 28, 2022 1.960 1.970 1.851 1.890 31,609 -0.08(-4.06%)
Jan 27, 2022 1.960 2.000 1.950 1.970 36,826 +0.03(+1.55%)
Jan 26, 2022 1.950 2.000 1.940 1.940 19,092 +0.03(+1.57%)
Jan 25, 2022 1.960 2.010 1.890 1.910 31,513 -0.11(-5.45%)
Jan 24, 2022 1.960 2.030 1.960 2.020 52,722 +0.00(+0.00%)
Jan 21, 2022 2.170 2.170 1.930 2.020 81,738 -0.17(-7.76%)
Jan 20, 2022 2.097 2.250 2.097 2.190 32,644 -0.07(-3.10%)
Jan 19, 2022 2.200 2.280 2.100 2.260 78,696 +0.10(+4.63%)
Jan 18, 2022 2.070 2.210 2.017 2.160 12,609 +0.09(+4.35%)
Jan 14, 2022 2.070 0 -0.13(-5.91%)
Jan 13, 2022 2.280 2.280 2.190 2.200 19,231 -0.02(-0.90%)
Jan 12, 2022 2.230 2.250 2.200 2.220 22,802 -0.04(-1.77%)
Jan 11, 2022 2.200 2.290 2.150 2.260 20,588 +0.10(+4.63%)
Jan 10, 2022 2.210 2.260 2.141 2.160 54,812 -0.10(-4.42%)
Jan 07, 2022 2.170 2.270 2.150 2.260 56,969 +0.06(+2.73%)
Jan 06, 2022 2.270 2.270 2.060 2.200 46,068 -0.03(-1.35%)
Jan 05, 2022 2.150 2.260 2.120 2.230 53,667 +0.05(+2.29%)
Jan 04, 2022 2.130 2.200 2.087 2.180 83,692 +0.09(+4.31%)
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