MENU

Agrofresh Solutions (NQ: AGFS )

1.600 -0.080 (-4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 7.020 7.050 7.000 7.030 56,334 +0.00(+0.00%)
Sep 28, 2017 7.120 7.120 7.000 7.030 46,203 -0.09(-1.26%)
Sep 27, 2017 7.040 7.180 7.000 7.120 86,750 +0.08(+1.14%)
Sep 26, 2017 7.100 7.100 7.010 7.040 68,302 -0.04(-0.56%)
Sep 25, 2017 7.100 7.100 7.020 7.080 53,687 -0.02(-0.28%)
Sep 22, 2017 7.130 7.150 7.040 7.100 65,568 -0.03(-0.42%)
Sep 21, 2017 7.090 7.170 7.090 7.130 72,739 +0.00(+0.00%)
Sep 20, 2017 7.180 7.201 7.110 7.130 65,089 -0.05(-0.70%)
Sep 19, 2017 7.160 7.250 7.160 7.180 144,119 +0.02(+0.28%)
Sep 18, 2017 7.200 7.250 7.100 7.160 130,081 +0.00(+0.00%)
Sep 15, 2017 7.130 7.250 7.030 7.160 415,031 +0.03(+0.42%)
Sep 14, 2017 7.120 7.180 7.030 7.130 86,459 +0.03(+0.42%)
Sep 13, 2017 7.250 7.250 7.020 7.100 77,464 -0.12(-1.66%)
Sep 12, 2017 7.160 7.250 7.150 7.220 103,910 +0.10(+1.40%)
Sep 11, 2017 7.460 7.460 7.080 7.120 87,657 -0.05(-0.70%)
Sep 08, 2017 7.180 7.280 7.110 7.170 70,334 -0.05(-0.69%)
Sep 07, 2017 7.210 7.300 7.150 7.220 64,478 +0.03(+0.42%)
Sep 06, 2017 7.170 7.250 7.100 7.190 88,162 +0.04(+0.56%)
Sep 05, 2017 7.130 7.250 7.051 7.150 104,506 -0.01(-0.14%)
Sep 01, 2017 7.150 7.150 7.070 7.160 157,803 +0.04(+0.56%)
Aug 31, 2017 7.030 7.170 7.030 7.120 138,390 +0.09(+1.28%)
Aug 30, 2017 6.970 7.050 6.970 7.030 74,743 +0.01(+0.14%)
Aug 29, 2017 7.000 7.090 6.990 7.020 51,902 -0.03(-0.43%)
Aug 28, 2017 7.120 7.120 7.000 7.050 71,998 -0.09(-1.26%)
Aug 25, 2017 6.990 7.180 6.870 7.140 112,513 +0.14(+2.00%)
Aug 24, 2017 7.100 7.180 6.980 7.000 89,094 -0.12(-1.69%)
Aug 23, 2017 6.930 7.160 6.930 7.120 120,783 +0.14(+2.01%)
Aug 22, 2017 7.130 7.160 6.970 6.980 95,928 -0.12(-1.69%)
Aug 21, 2017 7.000 7.120 6.920 7.100 71,136 +0.09(+1.28%)
Aug 18, 2017 6.980 7.080 6.890 7.010 126,192 -0.01(-0.14%)
Aug 17, 2017 7.080 7.180 7.020 7.020 140,610 -0.12(-1.68%)
Aug 16, 2017 7.210 7.250 7.020 7.140 145,552 -0.01(-0.14%)
Aug 15, 2017 7.290 7.330 6.990 7.150 150,769 -0.16(-2.19%)
Aug 14, 2017 7.340 7.450 7.200 7.310 111,275 +0.01(+0.14%)
Aug 11, 2017 7.450 7.630 7.060 7.300 272,529 -0.13(-1.75%)
Aug 10, 2017 7.550 7.596 7.290 7.430 93,959 -0.08(-1.07%)
Aug 09, 2017 7.520 7.706 7.290 7.510 115,930 +0.14(+1.90%)
Aug 08, 2017 7.500 7.620 7.290 7.370 87,113 -0.21(-2.77%)
Aug 07, 2017 7.560 7.660 7.440 7.580 94,134 +0.06(+0.80%)
Aug 04, 2017 7.665 7.420 7.520 95,995 +0.03(+0.40%)
Aug 03, 2017 7.720 7.950 7.440 7.490 174,597 -0.47(-5.90%)
Aug 02, 2017 7.850 8.060 7.800 7.960 120,000 +0.11(+1.40%)
Aug 01, 2017 7.800 7.950 7.720 7.850 117,938 +0.05(+0.64%)
Jul 31, 2017 7.980 8.100 7.720 7.800 247,613 -0.15(-1.89%)
Jul 28, 2017 7.550 7.980 7.550 7.950 208,282 +0.31(+4.06%)
Jul 27, 2017 8.400 8.400 7.250 7.640 405,778 -0.65(-7.84%)
Jul 26, 2017 8.700 8.749 8.170 8.290 231,313 -0.37(-4.27%)
Jul 25, 2017 8.780 8.980 8.560 8.660 112,458 -0.03(-0.35%)
Jul 24, 2017 8.690 9.010 8.410 8.690 302,187 +0.00(+0.00%)
Jul 21, 2017 8.540 8.730 8.390 8.690 252,285 +0.20(+2.36%)
Jul 20, 2017 8.540 8.270 8.490 180,721 +0.15(+1.80%)
Jul 19, 2017 8.250 8.480 8.203 8.340 164,317 +0.11(+1.34%)
Jul 18, 2017 8.460 8.580 8.190 8.230 142,479 -0.23(-2.72%)
Jul 17, 2017 8.230 8.500 8.230 8.460 156,986 +0.26(+3.17%)
Jul 14, 2017 8.300 8.500 8.110 8.200 282,080 -0.17(-2.03%)
Jul 13, 2017 8.280 8.478 8.200 8.370 225,249 +0.18(+2.20%)
Jul 12, 2017 8.200 8.390 8.120 8.190 318,266 +0.07(+0.86%)
Jul 11, 2017 7.980 8.120 7.860 8.120 292,876 +0.14(+1.75%)
Jul 10, 2017 7.960 8.000 7.820 7.980 177,198 +0.06(+0.76%)
Jul 07, 2017 7.970 7.970 7.625 7.920 196,735 +0.00(+0.00%)
Jul 06, 2017 7.590 7.980 7.335 7.920 294,306 +0.34(+4.49%)
Jul 05, 2017 7.410 7.615 7.318 7.580 206,176 +0.18(+2.43%)
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