Agrofresh Solutions (NQ: AGFS )

1.950 USD -0.010 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 2.480 2.490 2.240 2.410 201,200 -0.05(-2.03%)
May 30, 2019 2.450 2.490 2.450 2.460 82,545 +0.05(+2.07%)
May 29, 2019 2.560 2.560 2.300 2.410 157,464 -0.15(-5.86%)
May 28, 2019 2.550 2.650 2.520 2.560 495,030 +0.04(+1.59%)
May 24, 2019 2.250 2.660 2.225 2.520 266,100 +0.30(+13.51%)
May 23, 2019 2.180 2.240 2.150 2.220 118,002 +0.02(+0.91%)
May 22, 2019 2.220 2.240 2.140 2.200 105,785 -0.02(-0.90%)
May 21, 2019 2.220 2.365 2.210 2.220 105,282 +0.06(+2.78%)
May 20, 2019 2.320 2.380 2.080 2.160 339,897 -0.16(-6.90%)
May 17, 2019 2.360 2.440 2.310 2.320 123,500 -0.05(-2.11%)
May 16, 2019 2.430 2.500 2.360 2.370 139,513 +0.02(+0.85%)
May 15, 2019 2.490 2.540 2.350 2.350 145,470 -0.14(-5.62%)
May 14, 2019 2.680 2.710 2.440 2.490 157,035 -0.19(-7.09%)
May 13, 2019 2.750 2.820 2.600 2.680 101,943 -0.08(-2.90%)
May 10, 2019 2.810 2.960 2.740 2.760 85,200 -0.02(-0.72%)
May 09, 2019 2.930 2.930 2.640 2.780 173,214 -0.12(-4.14%)
May 08, 2019 2.970 2.970 2.890 2.900 62,722 -0.02(-0.68%)
May 07, 2019 3.180 3.180 2.820 2.920 195,644 -0.29(-9.03%)
May 06, 2019 3.200 3.230 3.160 3.210 40,906 +0.00(+0.00%)
May 03, 2019 3.170 3.250 3.070 3.210 73,700 +0.06(+1.90%)
May 02, 2019 3.150 3.170 3.070 3.150 46,177 +0.01(+0.32%)
May 01, 2019 3.200 3.240 3.090 3.140 66,822 -0.05(-1.57%)
Apr 30, 2019 3.200 3.270 3.140 3.190 66,282 +0.00(+0.00%)
Apr 29, 2019 3.210 3.290 3.180 3.190 37,252 -0.01(-0.31%)
Apr 26, 2019 3.180 3.290 3.150 3.200 73,900 +0.02(+0.63%)
Apr 25, 2019 3.170 3.220 3.090 3.180 134,049 +0.03(+0.95%)
Apr 24, 2019 3.200 3.240 3.100 3.150 98,412 -0.02(-0.63%)
Apr 23, 2019 3.370 3.402 3.130 3.170 182,680 -0.21(-6.21%)
Apr 22, 2019 3.390 3.420 3.310 3.380 80,524 +0.03(+0.90%)
Apr 18, 2019 3.270 3.360 3.260 3.350 79,800 +0.06(+1.82%)
Apr 17, 2019 3.230 3.300 3.200 3.290 79,320 +0.06(+1.86%)
Apr 16, 2019 3.340 3.340 3.200 3.230 124,035 -0.02(-0.62%)
Apr 15, 2019 3.310 3.310 3.200 3.250 56,516 -0.04(-1.22%)
Apr 12, 2019 3.370 3.430 3.220 3.290 195,200 -0.08(-2.37%)
Apr 11, 2019 3.280 3.415 3.250 3.370 89,799 +0.04(+1.20%)
Apr 10, 2019 3.300 3.350 3.200 3.330 228,898 +0.03(+0.91%)
Apr 09, 2019 3.350 3.390 3.290 3.300 68,980 -0.04(-1.20%)
Apr 08, 2019 3.400 3.470 3.320 3.340 186,842 -0.08(-2.34%)
Apr 05, 2019 3.350 3.475 3.342 3.420 67,800 +0.09(+2.70%)
Apr 04, 2019 3.480 3.490 3.300 3.330 77,100 -0.12(-3.48%)
Apr 03, 2019 3.320 3.460 3.320 3.450 82,238 +0.14(+4.23%)
Apr 02, 2019 3.350 3.400 3.290 3.310 56,537 -0.03(-0.90%)
Apr 01, 2019 3.350 3.430 3.300 3.340 68,171 +0.00(+0.00%)
Mar 29, 2019 3.410 3.550 3.260 3.340 75,500 -0.03(-0.89%)
Mar 28, 2019 3.320 3.400 3.235 3.370 61,696 +0.09(+2.74%)
Mar 27, 2019 3.320 3.400 3.223 3.280 105,968 -0.04(-1.20%)
Mar 26, 2019 3.130 3.400 3.081 3.320 176,931 +0.20(+6.41%)
Mar 25, 2019 3.260 3.310 3.100 3.120 69,480 -0.19(-5.74%)
Mar 22, 2019 3.460 3.500 3.190 3.310 157,000 -0.15(-4.34%)
Mar 21, 2019 3.580 3.670 3.450 3.460 269,416 -0.15(-4.16%)
Mar 20, 2019 3.520 3.710 3.451 3.610 122,292 +0.12(+3.44%)
Mar 19, 2019 3.690 3.720 3.480 3.490 192,506 -0.20(-5.42%)
Mar 18, 2019 3.750 3.870 3.670 3.690 102,112 -0.04(-1.07%)
Mar 15, 2019 3.690 3.750 3.650 3.730 268,100 +0.04(+1.08%)
Mar 14, 2019 3.940 3.940 3.630 3.690 159,330 -0.20(-5.14%)
Mar 13, 2019 4.000 4.150 3.860 3.890 157,072 -0.12(-2.99%)
Mar 12, 2019 4.500 4.660 4.010 4.010 226,662 -0.85(-17.49%)
Mar 11, 2019 4.900 4.940 4.780 4.860 94,063 +0.05(+1.04%)
Mar 08, 2019 4.800 4.830 4.690 4.810 129,300 +0.01(+0.21%)
Mar 07, 2019 4.780 4.850 4.670 4.800 124,607 +0.02(+0.42%)
Mar 06, 2019 4.890 4.900 4.740 4.780 151,091 -0.11(-2.25%)
Mar 05, 2019 5.000 5.100 4.750 4.890 151,791 -0.07(-1.41%)
Mar 04, 2019 4.470 5.090 4.450 4.960 253,918 +0.52(+11.71%)
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.