MENU

Agrofresh Solutions (NQ: AGFS )

2.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.930 5.250 4.910 5.020 101,699 +0.07(+1.41%)
May 27, 2016 4.940 4.950 4.950 4.950 113,300 +0.01(+0.20%)
May 26, 2016 5.020 5.165 4.855 4.940 174,190 -0.04(-0.80%)
May 25, 2016 5.050 5.110 4.910 4.980 74,323 -0.02(-0.40%)
May 24, 2016 5.150 5.160 4.900 5.000 118,593 -0.13(-2.53%)
May 23, 2016 4.870 5.130 4.770 5.130 189,488 +0.28(+5.77%)
May 20, 2016 4.480 5.010 4.480 4.850 130,280 +0.35(+7.78%)
May 19, 2016 4.500 4.690 4.365 4.500 398,041 -0.13(-2.81%)
May 18, 2016 4.770 4.940 4.550 4.630 161,092 -0.16(-3.34%)
May 17, 2016 5.060 5.060 4.730 4.790 161,507 -0.24(-4.77%)
May 16, 2016 5.070 5.165 4.900 5.030 115,427 -0.05(-0.98%)
May 13, 2016 5.300 5.340 5.050 5.080 78,537 -0.26(-4.87%)
May 12, 2016 5.680 5.680 5.330 5.340 599,952 -0.17(-3.09%)
May 11, 2016 5.350 5.945 5.350 5.510 82,051 +0.00(+0.00%)
May 10, 2016 5.130 5.720 5.000 5.510 112,663 -0.02(-0.36%)
May 09, 2016 5.810 5.880 5.470 5.530 86,606 -0.34(-5.79%)
May 06, 2016 5.800 5.900 5.654 5.870 81,770 +0.03(+0.51%)
May 05, 2016 5.980 6.010 5.750 5.840 82,947 -0.09(-1.52%)
May 04, 2016 5.850 6.010 5.660 5.930 83,247 +0.02(+0.34%)
May 03, 2016 6.000 6.020 5.870 5.910 89,042 -0.15(-2.48%)
May 02, 2016 6.280 6.380 6.030 6.060 85,720 -0.17(-2.73%)
Apr 29, 2016 6.220 6.360 6.070 6.230 179,558 -0.05(-0.80%)
Apr 28, 2016 6.010 6.290 6.010 6.280 120,309 -0.01(-0.16%)
Apr 27, 2016 6.290 6.470 6.110 6.290 131,383 +0.00(+0.00%)
Apr 26, 2016 6.400 6.600 6.270 6.290 88,882 -0.10(-1.56%)
Apr 25, 2016 6.430 6.470 6.250 6.390 119,418 +0.00(+0.00%)
Apr 22, 2016 6.520 6.725 6.330 6.390 94,260 -0.11(-1.69%)
Apr 21, 2016 6.460 6.600 6.330 6.500 102,584 +0.00(+0.00%)
Apr 20, 2016 6.650 6.650 6.430 6.500 52,831 -0.16(-2.40%)
Apr 19, 2016 6.500 6.700 6.500 6.660 38,619 +0.18(+2.78%)
Apr 18, 2016 6.400 6.560 6.270 6.480 67,559 +0.02(+0.31%)
Apr 15, 2016 6.520 6.820 6.360 6.460 64,202 -0.07(-1.07%)
Apr 14, 2016 6.550 6.600 6.320 6.530 58,874 +0.03(+0.46%)
Apr 13, 2016 6.520 6.570 6.350 6.500 77,091 +0.00(+0.00%)
Apr 12, 2016 6.550 6.560 6.330 6.500 50,148 +0.21(+3.34%)
Apr 11, 2016 6.240 6.560 6.240 6.290 97,974 +0.02(+0.32%)
Apr 08, 2016 6.130 6.400 6.050 6.270 68,851 +0.12(+1.95%)
Apr 07, 2016 6.330 6.350 6.070 6.150 70,307 -0.25(-3.91%)
Apr 06, 2016 6.160 6.400 6.130 6.400 59,227 +0.20(+3.23%)
Apr 05, 2016 6.000 6.230 6.000 6.200 52,400 +0.18(+2.99%)
Apr 04, 2016 6.050 6.270 6.000 6.020 150,584 -0.08(-1.31%)
Apr 01, 2016 6.340 6.390 6.020 6.100 112,658 -0.30(-4.69%)
Mar 31, 2016 6.500 6.570 6.200 6.400 162,296 -0.10(-1.54%)
Mar 30, 2016 6.490 6.568 6.425 6.500 298,296 +0.01(+0.15%)
Mar 29, 2016 6.510 6.560 6.340 6.490 84,913 -0.07(-1.07%)
Mar 28, 2016 6.540 6.810 6.360 6.560 84,552 +0.06(+0.92%)
Mar 24, 2016 6.750 6.500 6.500 6.500 174,200 -0.26(-3.85%)
Mar 23, 2016 6.240 6.768 5.990 6.760 391,735 +0.46(+7.30%)
Mar 22, 2016 6.060 6.310 5.840 6.300 159,347 +0.25(+4.13%)
Mar 21, 2016 6.020 6.210 5.860 6.050 80,495 +0.05(+0.83%)
Mar 18, 2016 5.780 6.000 5.780 6.000 156,225 +0.18(+3.09%)
Mar 17, 2016 5.690 5.870 5.470 5.820 86,274 +0.13(+2.28%)
Mar 16, 2016 5.640 5.940 5.640 5.690 266,108 +0.02(+0.35%)
Mar 15, 2016 5.260 5.680 5.130 5.670 105,658 +0.35(+6.58%)
Mar 14, 2016 5.090 5.395 5.090 5.320 166,894 +0.15(+2.90%)
Mar 11, 2016 6.860 6.860 4.960 5.170 609,460 +0.00(+0.00%)
Mar 10, 2016 5.250 5.350 5.100 5.170 72,734 -0.07(-1.34%)
Mar 09, 2016 5.050 5.290 4.970 5.240 69,391 +0.24(+4.80%)
Mar 08, 2016 5.030 5.230 4.925 5.000 98,081 -0.07(-1.38%)
Mar 07, 2016 4.960 5.230 4.900 5.070 65,969 +0.07(+1.40%)
Mar 04, 2016 5.010 5.200 4.910 5.000 158,919 +0.00(+0.00%)
Mar 03, 2016 4.820 5.030 4.700 5.000 92,140 +0.21(+4.38%)
Mar 02, 2016 4.900 4.970 4.730 4.790 57,293 -0.09(-1.84%)
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