MENU

Agrofresh Solutions (NQ: AGFS )

1.880 +0.010 (+0.53%)
Streaming Delayed Price Updated: 3:36 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 1.480 1.570 1.480 1.510 4,629,700 +0.05(+3.42%)
Jun 27, 2019 1.460 1.640 1.450 1.460 435,859 +0.02(+1.39%)
Jun 26, 2019 1.590 1.620 1.440 1.440 327,802 -0.12(-7.69%)
Jun 25, 2019 1.600 1.700 1.540 1.560 202,122 -0.07(-4.29%)
Jun 24, 2019 1.710 1.770 1.570 1.630 194,877 -0.05(-2.98%)
Jun 21, 2019 1.760 1.880 1.680 1.680 343,200 -0.09(-5.08%)
Jun 20, 2019 1.920 1.960 1.750 1.770 299,212 -0.14(-7.33%)
Jun 19, 2019 2.010 2.070 1.880 1.910 224,693 -0.11(-5.45%)
Jun 18, 2019 2.110 2.130 2.015 2.020 212,421 -0.02(-0.98%)
Jun 17, 2019 1.760 2.150 1.760 2.040 344,445 +0.28(+15.91%)
Jun 14, 2019 1.840 1.860 1.740 1.760 166,000 -0.07(-3.83%)
Jun 13, 2019 1.920 2.000 1.810 1.830 239,292 -0.07(-3.68%)
Jun 12, 2019 2.020 2.040 1.880 1.900 207,108 -0.11(-5.47%)
Jun 11, 2019 2.090 2.090 1.980 2.010 205,476 -0.04(-1.95%)
Jun 10, 2019 2.130 2.240 2.030 2.050 293,451 -0.05(-2.38%)
Jun 07, 2019 2.200 2.220 2.070 2.100 420,000 -0.07(-3.23%)
Jun 06, 2019 2.310 2.360 2.170 2.170 183,298 -0.12(-5.24%)
Jun 05, 2019 2.600 2.600 2.280 2.290 136,862 -0.32(-12.26%)
Jun 04, 2019 2.390 2.630 2.390 2.610 129,038 +0.23(+9.66%)
Jun 03, 2019 2.400 2.460 2.330 2.380 101,621 -0.03(-1.24%)
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%)
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