MENU

Agrofresh Solutions (NQ: AGFS )

2.950 UNCHANGED
Streaming Delayed Price Updated: 11:04 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 1.960 1.977 1.950 1.950 238,841 -0.01(-0.51%)
Jul 29, 2021 1.960 1.970 1.960 1.960 21,222 -0.01(-0.51%)
Jul 28, 2021 1.910 1.980 1.880 1.970 65,211 +0.06(+3.14%)
Jul 27, 2021 1.930 1.980 1.900 1.910 51,731 +0.00(+0.00%)
Jul 26, 2021 1.970 1.980 1.910 1.910 63,535 -0.07(-3.54%)
Jul 23, 2021 1.960 1.980 1.940 1.980 17,055 +0.02(+1.02%)
Jul 22, 2021 1.960 1.985 1.950 1.960 24,683 +0.01(+0.51%)
Jul 21, 2021 2.000 2.006 1.950 1.950 48,475 -0.02(-1.02%)
Jul 20, 2021 1.960 1.980 1.940 1.970 73,000 +0.03(+1.55%)
Jul 19, 2021 1.930 1.960 1.920 1.940 100,087 -0.02(-1.02%)
Jul 16, 2021 1.970 1.980 1.940 1.960 80,027 -0.01(-0.51%)
Jul 15, 2021 2.010 2.010 1.950 1.970 46,391 -0.03(-1.50%)
Jul 14, 2021 1.970 2.020 1.940 2.000 124,191 +0.02(+1.01%)
Jul 13, 2021 2.030 2.050 1.960 1.980 50,418 -0.07(-3.41%)
Jul 12, 2021 2.000 2.050 1.970 2.050 96,173 +0.06(+3.02%)
Jul 09, 2021 2.040 2.040 1.960 1.990 91,396 -0.03(-1.49%)
Jul 08, 2021 2.020 2.030 1.980 2.020 109,716 +0.00(+0.00%)
Jul 07, 2021 2.030 2.050 2.020 2.020 84,998 -0.03(-1.46%)
Jul 06, 2021 2.050 2.050 2.020 2.050 55,144 +0.00(+0.00%)
Jul 02, 2021 2.090 2.100 2.030 2.050 194,215 -0.02(-0.97%)
Jul 01, 2021 2.080 2.090 2.020 2.070 142,355 -0.01(-0.48%)
Jun 30, 2021 2.080 2.080 2.060 2.080 56,445 +0.02(+0.97%)
Jun 29, 2021 2.140 2.170 2.040 2.060 153,503 -0.10(-4.63%)
Jun 28, 2021 2.090 2.170 2.060 2.160 242,472 +0.07(+3.35%)
Jun 25, 2021 2.160 2.160 2.000 2.090 3,773,714 -0.07(-3.24%)
Jun 24, 2021 2.090 2.170 2.070 2.160 264,868 +0.08(+3.85%)
Jun 23, 2021 2.100 2.150 2.070 2.080 241,028 +0.00(+0.00%)
Jun 22, 2021 2.090 2.095 2.050 2.080 188,071 -0.03(-1.42%)
Jun 21, 2021 2.080 2.120 2.060 2.110 160,104 +0.04(+1.93%)
Jun 18, 2021 2.070 2.100 2.040 2.070 220,686 +0.00(+0.00%)
Jun 17, 2021 2.100 2.100 2.050 2.070 130,054 -0.01(-0.48%)
Jun 16, 2021 2.120 2.120 2.050 2.080 226,424 -0.05(-2.35%)
Jun 15, 2021 2.180 2.220 2.100 2.130 134,704 -0.05(-2.29%)
Jun 14, 2021 2.180 2.210 2.180 2.180 82,933 +0.01(+0.46%)
Jun 11, 2021 2.210 2.250 2.150 2.170 52,519 -0.05(-2.25%)
Jun 10, 2021 2.270 2.300 2.200 2.220 45,966 -0.05(-2.20%)
Jun 09, 2021 2.200 2.300 2.140 2.270 84,315 +0.09(+4.13%)
Jun 08, 2021 2.170 2.200 2.145 2.180 69,994 +0.03(+1.40%)
Jun 07, 2021 2.200 2.200 2.130 2.150 120,037 -0.05(-2.27%)
Jun 04, 2021 2.200 2.230 2.180 2.200 59,859 -0.02(-0.90%)
Jun 03, 2021 2.270 2.300 2.140 2.220 93,400 -0.04(-1.77%)
Jun 02, 2021 2.220 2.310 2.210 2.260 53,605 +0.05(+2.26%)
Jun 01, 2021 2.250 2.250 2.210 2.210 44,254 +0.00(+0.00%)
May 28, 2021 2.260 2.260 2.130 2.210 56,299 -0.05(-2.21%)
May 27, 2021 2.220 2.270 2.200 2.260 58,640 +0.08(+3.67%)
May 26, 2021 2.190 2.220 2.140 2.180 50,541 -0.01(-0.46%)
May 25, 2021 2.260 2.279 2.190 2.190 42,773 -0.09(-3.95%)
May 24, 2021 2.180 2.290 2.180 2.280 78,213 +0.10(+4.59%)
May 21, 2021 2.180 2.220 2.100 2.180 90,882 +0.04(+1.87%)
May 20, 2021 2.100 2.165 2.100 2.140 139,360 +0.02(+0.94%)
May 19, 2021 2.090 2.140 2.060 2.120 187,000 +0.07(+3.41%)
May 18, 2021 2.340 2.455 2.040 2.050 443,757 -0.30(-12.77%)
May 17, 2021 2.370 2.480 2.300 2.350 143,095 -0.02(-0.84%)
May 14, 2021 2.200 2.520 2.120 2.370 240,392 +0.26(+12.32%)
May 13, 2021 2.070 2.140 2.010 2.110 172,467 +0.07(+3.43%)
May 12, 2021 2.170 2.191 2.010 2.040 116,615 -0.14(-6.42%)
May 11, 2021 2.020 2.200 2.000 2.180 120,818 +0.11(+5.31%)
May 10, 2021 2.040 2.100 2.024 2.070 171,854 +0.05(+2.48%)
May 07, 2021 2.070 2.110 2.010 2.020 113,752 -0.05(-2.42%)
May 06, 2021 2.060 2.117 2.060 2.070 238,608 +0.00(+0.00%)
May 05, 2021 2.130 2.140 2.040 2.070 197,027 -0.06(-2.82%)
May 04, 2021 2.130 2.340 2.120 2.130 165,173 -0.03(-1.39%)
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