Agrofresh Solutions (NQ: AGFS )

1.850 USD +0.040 (+2.21%)
Streaming Delayed Price Updated: 11:54 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.050 2.100 2.000 2.000 108,420 -0.04(-1.96%)
Mar 30, 2021 2.070 2.120 2.030 2.040 91,401 -0.03(-1.45%)
Mar 29, 2021 2.380 2.380 2.070 2.070 86,861 -0.05(-2.36%)
Mar 26, 2021 2.130 2.200 2.100 2.120 54,300 +0.00(+0.00%)
Mar 25, 2021 2.010 2.120 2.010 2.120 87,623 +0.08(+3.92%)
Mar 24, 2021 2.090 2.240 2.040 2.040 69,287 -0.02(-0.73%)
Mar 23, 2021 2.220 2.289 2.050 2.055 223,869 -0.17(-7.43%)
Mar 22, 2021 2.240 2.270 2.200 2.220 77,084 +0.01(+0.45%)
Mar 19, 2021 2.340 2.390 2.190 2.210 389,600 -0.10(-4.33%)
Mar 18, 2021 2.430 2.440 2.300 2.310 122,576 -0.08(-3.35%)
Mar 17, 2021 2.320 2.450 2.290 2.390 92,752 +0.08(+3.46%)
Mar 16, 2021 2.330 2.375 2.300 2.310 104,229 -0.02(-0.86%)
Mar 15, 2021 2.410 2.410 2.300 2.330 93,793 -0.08(-3.32%)
Mar 12, 2021 2.330 2.410 2.260 2.410 172,800 +0.09(+3.88%)
Mar 11, 2021 2.480 2.480 2.120 2.320 302,717 -0.21(-8.30%)
Mar 10, 2021 2.460 2.540 2.440 2.530 97,685 +0.09(+3.69%)
Mar 09, 2021 2.420 2.470 2.380 2.440 54,778 +0.02(+0.83%)
Mar 08, 2021 2.420 2.510 2.360 2.420 83,932 +0.00(+0.00%)
Mar 05, 2021 2.350 2.440 2.220 2.420 127,500 +0.06(+2.54%)
Mar 04, 2021 2.430 2.430 2.260 2.360 172,370 -0.09(-3.67%)
Mar 03, 2021 2.480 2.530 2.370 2.450 101,435 -0.03(-1.21%)
Mar 02, 2021 2.440 2.480 2.367 2.480 64,614 +0.05(+2.06%)
Mar 01, 2021 2.450 2.520 2.400 2.430 90,976 +0.04(+1.67%)
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 2.020 161,864 -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%)
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.