MENU

Agrofresh Solutions (NQ: AGFS )

1.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 1.670 1.720 1.670 1.680 5,213 -0.02(-1.18%)
Jul 01, 2022 1.750 1.750 1.700 1.700 5,527 -0.09(-5.03%)
Jun 30, 2022 1.760 1.790 1.697 1.790 4,634 +0.06(+3.47%)
Jun 29, 2022 1.720 1.750 1.640 1.730 6,410 +0.05(+2.98%)
Jun 28, 2022 1.710 1.740 1.620 1.680 25,293 +0.06(+3.70%)
Jun 27, 2022 1.630 1.690 1.620 1.620 6,200 -0.07(-4.14%)
Jun 24, 2022 1.660 1.690 1.630 1.690 5,544 +0.05(+3.05%)
Jun 23, 2022 1.620 1.709 1.620 1.640 4,835 -0.04(-2.38%)
Jun 22, 2022 1.660 1.710 1.600 1.680 32,624 +0.08(+5.00%)
Jun 21, 2022 1.550 1.660 1.550 1.600 17,589 +0.02(+1.27%)
Jun 17, 2022 1.640 1.650 1.550 1.580 30,893 -0.06(-3.66%)
Jun 16, 2022 1.730 1.759 1.570 1.640 13,248 -0.08(-4.65%)
Jun 15, 2022 1.610 1.830 1.600 1.720 51,824 +0.10(+6.17%)
Jun 14, 2022 1.680 1.680 1.600 1.620 13,396 +0.02(+1.25%)
Jun 13, 2022 1.800 1.800 1.600 1.600 26,903 -0.20(-11.11%)
Jun 10, 2022 1.780 1.830 1.780 1.800 16,521 +0.01(+0.56%)
Jun 09, 2022 1.820 1.860 1.790 1.790 9,618 -0.04(-2.19%)
Jun 08, 2022 1.840 1.870 1.810 1.830 20,002 +0.01(+0.55%)
Jun 07, 2022 1.830 1.870 1.798 1.820 12,048 +0.01(+0.55%)
Jun 06, 2022 1.780 1.850 1.772 1.810 9,176 -0.01(-0.55%)
Jun 03, 2022 1.840 1.860 1.760 1.820 21,144 +0.00(+0.00%)
Jun 02, 2022 1.830 1.860 1.820 1.820 9,340 +0.01(+0.55%)
Jun 01, 2022 1.800 1.860 1.750 1.810 14,811 +0.04(+2.26%)
May 31, 2022 1.770 1.860 1.770 1.770 18,133 -0.04(-2.21%)
May 27, 2022 1.820 1.820 1.800 1.810 7,757 +0.02(+1.12%)
May 26, 2022 1.780 1.880 1.745 1.790 50,133 +0.01(+0.56%)
May 25, 2022 1.742 1.780 1.742 1.780 1,936 -0.01(-0.56%)
May 24, 2022 1.820 1.834 1.790 1.790 34,661 -0.03(-1.65%)
May 23, 2022 1.850 1.850 1.760 1.820 20,033 +0.06(+3.41%)
May 20, 2022 1.770 1.810 1.710 1.760 33,065 +0.03(+1.73%)
May 19, 2022 1.550 1.790 1.550 1.730 99,621 +0.18(+11.61%)
May 18, 2022 1.610 1.629 1.540 1.550 35,281 -0.05(-3.13%)
May 17, 2022 1.610 1.690 1.540 1.600 44,651 +0.00(+0.00%)
May 16, 2022 1.700 1.721 1.540 1.600 60,853 -0.08(-4.76%)
May 13, 2022 1.600 1.720 1.550 1.680 30,323 +0.07(+4.35%)
May 12, 2022 1.600 1.690 1.570 1.610 22,761 -0.02(-1.23%)
May 11, 2022 1.670 1.708 1.560 1.630 31,352 -0.09(-5.23%)
May 10, 2022 1.700 1.837 1.644 1.720 67,483 -0.03(-1.71%)
May 09, 2022 1.820 1.844 1.750 1.750 243,051 -0.07(-3.85%)
May 06, 2022 1.850 1.850 1.800 1.820 40,543 -0.02(-1.09%)
May 05, 2022 1.880 1.878 1.830 1.840 12,251 +0.01(+0.55%)
May 04, 2022 1.840 1.846 1.810 1.830 10,336 -0.01(-0.54%)
May 03, 2022 1.850 1.870 1.840 1.840 19,898 -0.01(-0.54%)
May 02, 2022 1.880 1.890 1.840 1.850 10,559 -0.01(-0.54%)
Apr 29, 2022 1.890 1.890 1.840 1.860 11,465 -0.06(-3.12%)
Apr 28, 2022 1.860 1.940 1.840 1.920 24,714 +0.07(+4.07%)
Apr 27, 2022 1.840 1.940 1.810 1.845 28,664 +0.00(+0.27%)
Apr 26, 2022 1.840 1.950 1.830 1.840 55,686 -0.03(-1.60%)
Apr 25, 2022 1.880 1.910 1.840 1.870 21,795 -0.04(-2.09%)
Apr 22, 2022 1.920 1.995 1.840 1.910 30,175 +0.01(+0.53%)
Apr 21, 2022 1.870 1.920 1.831 1.900 17,740 +0.02(+1.06%)
Apr 20, 2022 1.800 1.900 1.800 1.880 38,327 +0.06(+3.30%)
Apr 19, 2022 1.930 1.930 1.820 1.820 36,744 -0.10(-5.21%)
Apr 18, 2022 1.840 1.950 1.820 1.920 61,257 +0.08(+4.35%)
Apr 14, 2022 1.860 1.890 1.840 1.840 14,682 -0.05(-2.65%)
Apr 13, 2022 1.900 1.900 1.820 1.890 39,524 +0.03(+1.61%)
Apr 12, 2022 1.870 1.890 1.840 1.860 45,789 -0.01(-0.53%)
Apr 11, 2022 1.900 1.917 1.870 1.870 36,319 -0.03(-1.84%)
Apr 08, 2022 1.910 1.930 1.900 1.905 20,238 -0.02(-1.30%)
Apr 07, 2022 1.900 1.930 1.900 1.930 37,596 +0.07(+3.76%)
Apr 06, 2022 1.860 1.920 1.860 1.860 36,300 -0.02(-1.06%)
Apr 05, 2022 1.870 1.940 1.850 1.880 74,505 +0.01(+0.53%)
Apr 04, 2022 1.910 1.950 1.840 1.870 151,728 -0.02(-1.06%)
Apr 01, 2022 1.939 1.960 1.890 1.890 30,937 -0.01(-0.53%)
Mar 31, 2022 1.930 1.960 1.890 1.900 40,744 -0.06(-3.06%)
Mar 30, 2022 1.980 2.000 1.910 1.960 30,826 +0.01(+0.51%)
Mar 29, 2022 1.900 2.030 1.890 1.950 66,629 +0.03(+1.56%)
Mar 28, 2022 1.950 1.950 1.890 1.920 51,563 -0.04(-2.04%)
Mar 25, 2022 2.060 2.080 1.900 1.960 121,326 -0.08(-3.92%)
Mar 24, 2022 1.870 2.070 1.870 2.040 504,144 +0.15(+7.94%)
Mar 23, 2022 1.920 1.960 1.880 1.890 108,126 -0.01(-0.53%)
Mar 22, 2022 1.850 1.961 1.850 1.900 38,283 -0.03(-1.55%)
Mar 21, 2022 1.890 1.970 1.830 1.930 55,536 +0.03(+1.58%)
Mar 18, 2022 1.850 1.950 1.831 1.900 69,127 +0.05(+2.70%)
Mar 17, 2022 1.970 1.976 1.830 1.850 81,826 -0.05(-2.63%)
Mar 16, 2022 1.950 1.999 1.893 1.900 36,942 -0.08(-4.04%)
Mar 15, 2022 1.903 2.010 1.902 1.980 35,499 -0.03(-1.49%)
Mar 14, 2022 2.040 2.080 1.880 2.010 225,865 -0.03(-1.47%)
Mar 11, 2022 2.150 2.190 1.980 2.040 97,286 -0.08(-3.55%)
Mar 10, 2022 1.930 2.330 1.930 2.115 749,883 +0.15(+7.36%)
Mar 09, 2022 1.980 1.980 1.890 1.970 22,553 +0.03(+1.55%)
Mar 08, 2022 1.970 1.990 1.840 1.940 25,614 +0.01(+0.52%)
Mar 07, 2022 1.910 1.930 1.910 1.930 24,940 +0.00(+0.00%)
Mar 04, 2022 2.060 2.060 1.870 1.930 77,267 -0.13(-6.31%)
Mar 03, 2022 2.116 2.116 2.000 2.060 17,817 -0.01(-0.48%)
Mar 02, 2022 2.060 2.100 2.040 2.070 7,090 +0.01(+0.49%)
Mar 01, 2022 2.060 2.060 1.970 2.060 12,902 +0.05(+2.49%)
Feb 28, 2022 2.010 2.050 1.940 2.010 30,036 +0.00(+0.00%)
Feb 25, 2022 1.990 2.050 1.950 2.010 46,649 +0.04(+2.03%)
Feb 24, 2022 1.840 2.020 1.853 1.970 109,251 +0.05(+2.60%)
Feb 23, 2022 1.870 1.930 1.848 1.920 13,141 +0.06(+3.23%)
Feb 22, 2022 1.988 1.988 1.854 1.860 23,850 -0.13(-6.53%)
Feb 18, 2022 1.990 0 +0.06(+3.11%)
Feb 17, 2022 1.910 1.945 1.910 1.930 3,785 -0.02(-1.03%)
Feb 16, 2022 1.980 1.980 1.870 1.950 10,519 -0.02(-1.02%)
Feb 15, 2022 1.870 2.000 1.870 1.970 34,402 +0.10(+5.35%)
Feb 14, 2022 1.930 1.930 1.860 1.870 48,953 -0.11(-5.56%)
Feb 11, 2022 1.990 2.020 1.960 1.980 18,841 -0.04(-1.98%)
Feb 10, 2022 2.010 2.020 1.980 2.020 5,215 +0.04(+2.02%)
Feb 09, 2022 2.030 2.140 1.920 1.980 62,695 -0.06(-2.94%)
Feb 08, 2022 1.960 2.040 1.960 2.040 4,438 +0.05(+2.51%)
Feb 07, 2022 2.030 2.060 1.970 1.990 23,088 -0.03(-1.49%)
Feb 04, 2022 2.030 2.050 2.010 2.020 8,092 +0.03(+1.51%)
Feb 03, 2022 1.950 2.010 1.990 35,631 +0.00(+0.00%)
Feb 02, 2022 1.930 2.036 1.900 1.990 62,094 +0.12(+6.42%)
Feb 01, 2022 1.990 2.000 1.870 1.870 28,692 -0.11(-5.56%)
Jan 31, 2022 1.860 1.980 19,527 +0.09(+4.76%)
Jan 28, 2022 1.960 1.970 1.851 1.890 31,609 -0.08(-4.06%)
Jan 27, 2022 1.960 2.000 1.950 1.970 36,826 +0.03(+1.55%)
Jan 26, 2022 1.950 2.000 1.940 1.940 19,092 +0.03(+1.57%)
Jan 25, 2022 1.960 2.010 1.890 1.910 31,513 -0.11(-5.45%)
Jan 24, 2022 1.960 2.030 1.960 2.020 52,722 +0.00(+0.00%)
Jan 21, 2022 2.170 2.170 1.930 2.020 81,738 -0.17(-7.76%)
Jan 20, 2022 2.097 2.250 2.097 2.190 32,644 -0.07(-3.10%)
Jan 19, 2022 2.200 2.280 2.100 2.260 78,696 +0.10(+4.63%)
Jan 18, 2022 2.070 2.210 2.017 2.160 12,609 +0.09(+4.35%)
Jan 14, 2022 2.070 0 -0.13(-5.91%)
Jan 13, 2022 2.280 2.280 2.190 2.200 19,231 -0.02(-0.90%)
Jan 12, 2022 2.230 2.250 2.200 2.220 22,802 -0.04(-1.77%)
Jan 11, 2022 2.200 2.290 2.150 2.260 20,588 +0.10(+4.63%)
Jan 10, 2022 2.210 2.260 2.141 2.160 54,812 -0.10(-4.42%)
Jan 07, 2022 2.170 2.270 2.150 2.260 56,969 +0.06(+2.73%)
Jan 06, 2022 2.270 2.270 2.060 2.200 46,068 -0.03(-1.35%)
Jan 05, 2022 2.150 2.260 2.120 2.230 53,667 +0.05(+2.29%)
Jan 04, 2022 2.130 2.200 2.087 2.180 83,692 +0.09(+4.31%)
Jan 03, 2022 2.060 2.130 1.990 2.090 79,417 +0.10(+5.03%)
Dec 31, 2021 2.030 2.040 1.940 1.990 286,153 +0.03(+1.53%)
Dec 30, 2021 1.860 2.035 1.860 1.960 37,648 +0.09(+4.81%)
Dec 29, 2021 2.000 2.040 1.787 1.870 128,660 -0.11(-5.56%)
Dec 28, 2021 1.920 2.090 1.910 1.980 36,570 +0.03(+1.54%)
Dec 27, 2021 2.100 2.100 1.910 1.950 63,530 -0.05(-2.50%)
Dec 23, 2021 1.680 2.050 1.680 2.000 232,320 +0.30(+17.65%)
Dec 22, 2021 1.700 1.830 1.660 1.700 83,376 -0.01(-0.58%)
Dec 21, 2021 1.910 1.910 1.670 1.710 132,063 -0.19(-10.00%)
Dec 20, 2021 1.900 1.970 1.800 1.900 34,734 -0.05(-2.56%)
Dec 17, 2021 1.940 2.020 1.910 1.950 172,344 +0.00(+0.00%)
Dec 16, 2021 1.910 2.010 1.840 1.950 52,452 +0.05(+2.63%)
Dec 15, 2021 1.890 1.920 1.820 1.900 121,906 +0.00(+0.00%)
Dec 14, 2021 1.950 1.990 1.880 1.900 47,673 -0.03(-1.55%)
Dec 13, 2021 1.880 2.000 1.795 1.930 65,411 +0.02(+1.05%)
Dec 10, 2021 1.900 2.010 1.850 1.910 88,796 +0.07(+3.80%)
Dec 09, 2021 1.830 1.920 1.782 1.840 65,618 -0.02(-1.08%)
Dec 08, 2021 1.830 1.884 1.730 1.860 46,792 +0.05(+2.76%)
Dec 07, 2021 1.680 1.860 1.640 1.810 43,420 +0.12(+7.10%)
Dec 06, 2021 1.730 1.750 1.690 1.690 51,159 +0.00(+0.00%)
Dec 03, 2021 1.790 1.830 1.649 1.690 85,573 -0.09(-5.06%)
Dec 02, 2021 1.800 1.834 1.760 1.780 39,812 -0.02(-1.11%)
Dec 01, 2021 1.780 2.010 1.766 1.800 95,060 +0.00(+0.00%)
Nov 30, 2021 1.850 1.890 1.830 1.800 43,164 -0.04(-2.17%)
Nov 29, 2021 1.870 1.940 1.840 1.840 273,209 -0.03(-1.60%)
Nov 26, 2021 1.910 1.970 1.870 1.870 129,416 -0.07(-3.61%)
Nov 24, 2021 1.950 1.950 1.880 1.940 125,449 -0.01(-0.51%)
Nov 23, 2021 2.050 2.050 1.900 1.950 68,067 -0.04(-2.01%)
Nov 22, 2021 2.010 2.010 1.970 1.990 22,267 +0.05(+2.58%)
Nov 19, 2021 1.960 2.050 1.940 1.940 45,240 -0.01(-0.51%)
Nov 18, 2021 1.930 1.950 1.928 1.950 80,161 +0.06(+3.17%)
Nov 17, 2021 1.940 1.980 1.870 1.890 69,300 -0.01(-0.53%)
Nov 16, 2021 2.030 2.030 1.880 1.900 155,699 -0.07(-3.55%)
Nov 15, 2021 2.070 2.100 1.950 1.970 62,906 -0.01(-0.51%)
Nov 12, 2021 2.100 2.110 1.970 1.980 93,638 -0.10(-4.81%)
Nov 11, 2021 2.100 2.100 1.980 2.080 35,561 +0.03(+1.46%)
Nov 10, 2021 2.060 2.050 53,040 +0.07(+3.54%)
Nov 09, 2021 2.060 2.060 1.960 1.980 59,584 -0.08(-3.88%)
Nov 08, 2021 2.060 2.060 2.010 2.060 23,125 +0.02(+0.98%)
Nov 05, 2021 2.040 2.060 2.000 2.040 41,257 +0.00(+0.00%)
Nov 04, 2021 2.050 2.060 2.008 2.040 20,362 +0.00(+0.00%)
Nov 03, 2021 2.030 2.100 1.990 2.040 26,383 -0.02(-0.97%)
Nov 02, 2021 2.040 2.078 2.025 2.060 24,504 +0.01(+0.49%)
Nov 01, 2021 2.050 2.073 2.030 2.050 10,046 +0.02(+0.99%)
Oct 29, 2021 2.020 2.080 2.010 2.030 9,771 -0.02(-0.98%)
Oct 28, 2021 2.010 2.060 1.971 2.050 34,080 +0.04(+1.99%)
Oct 27, 2021 2.120 2.120 2.000 2.010 163,111 -0.09(-4.29%)
Oct 26, 2021 2.000 2.110 2.100 56,096 +0.09(+4.48%)
Oct 25, 2021 2.000 2.040 1.990 2.010 25,625 +0.02(+1.01%)
Oct 22, 2021 2.150 2.155 1.850 1.990 98,179 -0.15(-7.01%)
Oct 21, 2021 2.180 2.180 2.120 2.140 9,317 -0.05(-2.28%)
Oct 20, 2021 2.070 2.200 2.070 2.190 6,143 +0.14(+6.83%)
Oct 19, 2021 2.130 2.165 2.050 2.050 57,384 -0.08(-3.76%)
Oct 18, 2021 2.150 2.200 2.120 2.130 12,971 -0.01(-0.47%)
Oct 15, 2021 2.240 2.250 2.140 2.140 37,064 -0.07(-3.17%)
Oct 14, 2021 2.230 2.250 2.210 2.210 41,629 -0.02(-0.90%)
Oct 13, 2021 2.250 2.250 2.230 2.230 6,234 +0.00(+0.00%)
Oct 12, 2021 2.230 2.255 2.230 2.230 22,737 -0.02(-0.89%)
Oct 11, 2021 2.220 2.260 2.220 2.250 22,487 +0.03(+1.35%)
Oct 08, 2021 2.100 2.260 2.100 2.220 35,844 +0.17(+8.29%)
Oct 07, 2021 2.200 2.220 2.030 2.050 46,100 -0.16(-7.24%)
Oct 06, 2021 2.210 2.250 2.200 2.210 49,022 -0.05(-2.21%)
Oct 05, 2021 2.190 2.260 2.154 2.260 34,335 +0.11(+5.12%)
Oct 04, 2021 2.150 2.235 2.150 2.150 14,846 -0.02(-0.92%)
Oct 01, 2021 2.180 2.200 2.160 2.170 7,330 +0.01(+0.46%)
Sep 30, 2021 2.170 2.210 2.130 2.160 16,612 -0.01(-0.46%)
Sep 29, 2021 2.190 2.200 2.120 2.170 11,358 +0.02(+0.93%)
Sep 28, 2021 2.250 2.250 2.130 2.150 26,456 -0.09(-4.02%)
Sep 27, 2021 2.210 2.250 2.150 2.240 32,350 +0.05(+2.28%)
Sep 24, 2021 2.230 2.250 2.170 2.190 31,435 -0.02(-0.90%)
Sep 23, 2021 2.209 2.230 2.195 2.210 21,043 -0.01(-0.45%)
Sep 22, 2021 2.280 2.280 2.210 2.220 32,956 -0.04(-1.77%)
Sep 21, 2021 2.130 2.270 2.120 2.260 62,570 +0.14(+6.60%)
Sep 20, 2021 2.130 2.130 2.100 2.120 51,574 -0.02(-0.93%)
Sep 17, 2021 2.000 2.140 2.000 2.140 92,705 +0.14(+7.00%)
Sep 16, 2021 1.970 2.060 1.970 2.000 50,158 +0.03(+1.52%)
Sep 15, 2021 2.010 2.030 1.940 1.970 85,010 -0.05(-2.48%)
Sep 14, 2021 2.080 2.080 2.000 2.020 20,251 -0.04(-1.94%)
Sep 13, 2021 2.010 2.100 1.970 2.060 53,646 +0.06(+3.00%)
Sep 10, 2021 2.010 2.066 2.000 2.000 33,010 -0.04(-1.72%)
Sep 09, 2021 2.100 2.440 2.000 2.035 122,930 -0.01(-0.73%)
Sep 08, 2021 2.150 2.150 2.010 2.050 46,210 -0.12(-5.53%)
Sep 07, 2021 2.210 2.210 2.150 2.170 55,483 -0.04(-2.03%)
Sep 03, 2021 2.160 2.220 2.160 2.215 47,926 +0.04(+2.07%)
Sep 02, 2021 2.110 2.205 2.110 2.170 90,773 +0.05(+2.36%)
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