MENU

Agrofresh Solutions (NQ: AGFS )

1.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.640 1.700 1.570 1.640 24,319 +0.02(+1.23%)
Mar 30, 2020 1.620 1.700 1.580 1.620 21,162 -0.08(-4.71%)
Mar 27, 2020 1.720 1.790 1.630 1.700 30,800 -0.01(-0.58%)
Mar 26, 2020 1.870 1.870 1.700 1.710 77,607 -0.09(-5.00%)
Mar 25, 2020 1.350 1.960 1.280 1.800 108,325 +0.53(+41.73%)
Mar 24, 2020 1.250 1.480 1.110 1.270 285,782 +0.18(+16.51%)
Mar 23, 2020 1.090 1.210 1.000 1.090 101,892 -0.06(-5.22%)
Mar 20, 2020 1.380 1.380 1.150 1.150 199,400 -0.17(-12.88%)
Mar 19, 2020 1.110 1.320 1.090 1.320 128,861 +0.26(+24.53%)
Mar 18, 2020 1.320 1.390 1.000 1.060 77,467 -0.29(-21.48%)
Mar 17, 2020 1.420 1.420 1.290 1.350 57,883 -0.04(-2.88%)
Mar 16, 2020 1.250 1.420 1.250 1.390 93,405 -0.07(-4.79%)
Mar 13, 2020 1.370 1.820 1.260 1.460 119,000 -0.01(-0.68%)
Mar 12, 2020 1.750 1.750 1.400 1.470 132,029 -0.27(-15.52%)
Mar 11, 2020 1.850 1.850 1.600 1.740 132,513 -0.27(-13.43%)
Mar 10, 2020 1.960 2.090 1.860 2.010 107,733 +0.02(+1.01%)
Mar 09, 2020 1.870 2.040 1.840 1.990 61,181 -0.10(-4.78%)
Mar 06, 2020 2.100 2.160 2.040 2.090 59,700 -0.04(-1.88%)
Mar 05, 2020 2.140 2.180 2.080 2.130 30,533 -0.02(-0.93%)
Mar 04, 2020 2.140 2.200 2.070 2.150 44,989 +0.06(+2.87%)
Mar 03, 2020 2.160 2.185 2.030 2.090 69,679 -0.06(-2.79%)
Mar 02, 2020 2.180 2.190 2.020 2.150 72,755 -0.04(-1.83%)
Feb 28, 2020 1.990 2.190 1.980 2.190 77,400 +0.11(+5.29%)
Feb 27, 2020 2.160 2.190 1.970 2.080 77,601 -0.12(-5.45%)
Feb 26, 2020 2.250 2.310 2.180 2.200 59,031 -0.03(-1.35%)
Feb 25, 2020 2.370 2.420 2.180 2.230 51,770 -0.16(-6.69%)
Feb 24, 2020 2.320 2.430 2.270 2.390 34,193 +0.02(+0.84%)
Feb 21, 2020 2.470 2.496 2.330 2.370 63,300 -0.12(-4.82%)
Feb 20, 2020 2.470 2.599 2.470 2.490 77,027 +0.02(+0.81%)
Feb 19, 2020 2.360 2.540 2.360 2.470 70,326 +0.13(+5.56%)
Feb 18, 2020 2.340 2.380 2.300 2.340 44,913 -0.04(-1.68%)
Feb 14, 2020 2.250 2.465 2.250 2.380 98,300 +0.18(+8.18%)
Feb 13, 2020 2.340 2.400 2.200 2.200 132,726 -0.19(-8.14%)
Feb 12, 2020 2.410 2.440 2.340 2.395 17,640 +0.04(+1.48%)
Feb 11, 2020 2.160 2.550 2.160 2.360 88,447 +0.19(+8.76%)
Feb 10, 2020 2.310 2.330 2.150 2.170 37,324 -0.16(-6.87%)
Feb 07, 2020 2.340 2.340 2.250 2.330 39,100 +0.02(+0.87%)
Feb 06, 2020 2.200 2.330 2.200 2.310 34,418 +0.09(+4.05%)
Feb 05, 2020 2.310 2.360 2.190 2.220 75,310 -0.08(-3.48%)
Feb 04, 2020 2.320 2.330 2.300 2.300 21,662 -0.03(-1.29%)
Feb 03, 2020 2.330 2.370 2.300 2.330 43,324 -0.01(-0.43%)
Jan 31, 2020 2.370 2.370 2.340 2.340 18,200 -0.01(-0.43%)
Jan 30, 2020 2.310 2.370 2.270 2.350 40,150 +0.02(+0.86%)
Jan 29, 2020 2.300 2.370 2.190 2.330 73,090 +0.03(+1.30%)
Jan 28, 2020 2.330 2.390 2.260 2.300 93,657 -0.04(-1.71%)
Jan 27, 2020 2.330 2.390 2.250 2.340 62,549 +0.01(+0.43%)
Jan 24, 2020 2.320 2.400 2.280 2.330 37,600 +0.02(+0.87%)
Jan 23, 2020 2.280 2.400 2.240 2.310 116,083 +0.00(+0.00%)
Jan 22, 2020 2.410 2.470 2.280 2.310 252,006 -0.13(-5.33%)
Jan 21, 2020 2.490 2.500 2.390 2.440 85,491 -0.05(-2.01%)
Jan 17, 2020 2.630 2.636 2.460 2.490 75,400 -0.16(-6.04%)
Jan 16, 2020 2.640 2.700 2.610 2.650 44,990 +0.02(+0.76%)
Jan 15, 2020 2.610 2.700 2.610 2.630 73,382 +0.01(+0.38%)
Jan 14, 2020 2.660 2.690 2.600 2.620 28,915 -0.06(-2.24%)
Jan 13, 2020 2.660 2.680 2.630 2.680 39,790 +0.00(+0.00%)
Jan 10, 2020 2.690 2.705 2.533 2.680 43,300 -0.02(-0.74%)
Jan 09, 2020 2.700 2.750 2.680 2.700 39,362 -0.02(-0.74%)
Jan 08, 2020 2.780 2.792 2.680 2.720 24,879 -0.05(-1.81%)
Jan 07, 2020 2.770 2.800 2.720 2.770 47,056 -0.01(-0.36%)
Jan 06, 2020 2.630 2.780 2.550 2.780 76,825 +0.11(+4.12%)
Jan 03, 2020 2.710 2.750 2.670 2.670 40,400 -0.08(-2.91%)
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