Agrofresh Solutions (NQ: AGFS )

2.260 USD +0.140 (+6.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.000 2.080 1.950 2.010 63,480 +0.02(+1.01%)
Apr 29, 2020 1.950 2.080 1.910 1.990 98,261 +0.10(+5.29%)
Apr 28, 2020 1.810 1.950 1.810 1.890 35,242 +0.06(+3.28%)
Apr 27, 2020 1.830 1.911 1.790 1.830 32,595 +0.00(+0.00%)
Apr 24, 2020 1.860 1.900 1.810 1.830 40,600 -0.01(-0.54%)
Apr 23, 2020 1.780 1.870 1.680 1.840 86,943 +0.03(+1.66%)
Apr 22, 2020 1.720 1.850 1.640 1.810 61,101 +0.12(+7.10%)
Apr 21, 2020 1.660 1.730 1.570 1.690 56,149 -0.01(-0.59%)
Apr 20, 2020 1.680 1.800 1.610 1.700 60,757 +0.03(+1.80%)
Apr 17, 2020 1.520 1.740 1.511 1.670 69,800 +0.23(+15.97%)
Apr 16, 2020 1.490 1.510 1.350 1.440 143,020 -0.03(-2.04%)
Apr 15, 2020 1.650 1.740 1.392 1.470 179,056 -0.18(-10.91%)
Apr 14, 2020 1.790 1.840 1.590 1.650 239,311 +0.00(+0.00%)
Apr 13, 2020 1.860 1.860 1.450 1.650 162,430 -0.21(-11.29%)
Apr 09, 2020 1.860 1.910 1.761 1.860 71,100 +0.02(+1.09%)
Apr 08, 2020 1.670 1.850 1.670 1.840 24,412 +0.15(+8.88%)
Apr 07, 2020 1.840 1.860 1.630 1.690 223,888 -0.15(-8.15%)
Apr 06, 2020 1.850 1.860 1.650 1.840 54,299 +0.01(+0.27%)
Apr 03, 2020 1.510 1.855 1.490 1.835 75,600 +0.30(+19.93%)
Apr 02, 2020 1.530 1.710 1.500 1.530 36,748 -0.05(-3.16%)
Apr 01, 2020 1.620 1.690 1.560 1.580 227,808 -0.06(-3.66%)
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%)
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.