MENU

Agrofresh Solutions (NQ: AGFS )

1.700 -0.090 (-5.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 1.540 1.550 1.480 1.490 119,926 -0.01(-0.67%)
Jul 30, 2019 1.470 1.570 1.470 1.500 74,546 +0.02(+1.35%)
Jul 29, 2019 1.560 1.590 1.455 1.480 234,779 -0.07(-4.52%)
Jul 26, 2019 1.600 1.632 1.530 1.550 54,100 -0.03(-1.90%)
Jul 25, 2019 1.560 1.640 1.550 1.580 56,249 +0.03(+1.94%)
Jul 24, 2019 1.670 1.670 1.500 1.550 170,138 -0.12(-7.19%)
Jul 23, 2019 1.660 1.700 1.610 1.670 83,138 +0.02(+1.21%)
Jul 22, 2019 1.590 1.690 1.590 1.650 86,866 +0.08(+5.10%)
Jul 19, 2019 1.550 1.660 1.550 1.570 143,600 -0.04(-2.48%)
Jul 18, 2019 1.670 1.670 1.560 1.610 64,239 -0.04(-2.42%)
Jul 17, 2019 1.660 1.710 1.640 1.650 193,439 +0.01(+0.61%)
Jul 16, 2019 1.590 1.700 1.530 1.640 171,570 +0.06(+3.80%)
Jul 15, 2019 1.610 1.620 1.550 1.580 99,286 -0.01(-0.63%)
Jul 12, 2019 1.670 1.738 1.570 1.590 111,800 -0.06(-3.64%)
Jul 11, 2019 1.740 1.790 1.620 1.650 207,408 -0.07(-4.07%)
Jul 10, 2019 1.750 1.829 1.680 1.720 95,588 +0.00(+0.00%)
Jul 09, 2019 1.850 1.850 1.670 1.720 143,282 -0.11(-6.01%)
Jul 08, 2019 1.780 1.900 1.780 1.830 147,412 +0.06(+3.39%)
Jul 05, 2019 1.660 1.830 1.650 1.770 377,800 +0.11(+6.63%)
Jul 03, 2019 1.570 1.670 1.560 1.660 147,600 +0.11(+7.10%)
Jul 02, 2019 1.690 1.740 1.550 1.550 222,905 -0.11(-6.63%)
Jul 01, 2019 1.600 1.710 1.600 1.660 356,382 +0.15(+9.93%)
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%)
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