MENU

Agrofresh Solutions (NQ: AGFS )

1.730 +0.180 (+11.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 6.510 6.510 6.210 6.230 118,500 -0.29(-4.45%)
Sep 27, 2018 6.560 6.620 6.450 6.520 120,559 +0.02(+0.31%)
Sep 26, 2018 6.550 6.706 6.480 6.500 115,248 -0.15(-2.26%)
Sep 25, 2018 6.590 6.830 6.530 6.650 133,152 +0.08(+1.22%)
Sep 24, 2018 6.550 6.790 6.540 6.570 128,598 -0.11(-1.65%)
Sep 21, 2018 6.800 6.860 6.660 6.680 249,500 -0.07(-1.04%)
Sep 20, 2018 6.740 6.870 6.650 6.750 134,149 +0.04(+0.60%)
Sep 19, 2018 6.700 6.850 6.650 6.710 164,626 +0.00(+0.00%)
Sep 18, 2018 6.720 6.870 6.630 6.710 193,912 +0.01(+0.15%)
Sep 17, 2018 6.380 6.750 6.270 6.700 201,513 +0.34(+5.35%)
Sep 14, 2018 6.200 6.450 6.140 6.360 186,000 +0.16(+2.58%)
Sep 13, 2018 6.070 6.260 6.070 6.200 131,350 +0.14(+2.31%)
Sep 12, 2018 6.190 6.250 6.040 6.060 126,803 -0.12(-1.94%)
Sep 11, 2018 6.100 6.220 6.010 6.180 152,634 +0.08(+1.31%)
Sep 10, 2018 6.230 6.250 6.020 6.100 157,716 -0.10(-1.61%)
Sep 07, 2018 6.210 6.360 6.040 6.200 135,200 +0.00(+0.00%)
Sep 06, 2018 6.330 6.410 6.200 6.200 94,379 -0.11(-1.74%)
Sep 05, 2018 6.180 6.480 6.130 6.310 116,520 +0.11(+1.77%)
Sep 04, 2018 6.630 6.650 6.110 6.200 130,465 -0.45(-6.77%)
Aug 31, 2018 6.650 6.650 6.650 0 -0.08(-1.19%)
Aug 30, 2018 6.610 6.780 6.540 6.730 146,689 +0.14(+2.12%)
Aug 29, 2018 6.580 6.750 6.550 6.590 161,902 +0.03(+0.46%)
Aug 28, 2018 6.430 6.690 6.320 6.560 195,620 +0.08(+1.23%)
Aug 27, 2018 6.340 6.565 6.260 6.480 161,517 +0.14(+2.21%)
Aug 24, 2018 6.390 6.495 6.260 6.340 135,600 -0.04(-0.63%)
Aug 23, 2018 6.300 6.590 6.260 6.380 223,310 +0.08(+1.27%)
Aug 22, 2018 6.080 6.380 5.950 6.300 173,603 +0.17(+2.77%)
Aug 21, 2018 5.380 6.380 5.360 6.130 239,905 +0.77(+14.37%)
Aug 20, 2018 5.430 5.590 5.320 5.360 134,460 -0.07(-1.29%)
Aug 17, 2018 5.830 5.830 5.360 5.430 112,200 -0.40(-6.86%)
Aug 16, 2018 5.760 5.910 5.640 5.830 283,457 +0.02(+0.34%)
Aug 15, 2018 6.120 6.130 5.770 5.810 154,438 -0.30(-4.91%)
Aug 14, 2018 6.050 6.210 6.050 6.110 107,997 +0.10(+1.58%)
Aug 13, 2018 6.690 6.709 5.900 6.015 407,080 -0.69(-10.22%)
Aug 10, 2018 6.820 6.870 6.650 6.700 95,100 -0.16(-2.33%)
Aug 09, 2018 6.870 7.000 6.790 6.860 142,414 -0.11(-1.58%)
Aug 08, 2018 6.980 7.070 6.930 6.970 124,193 -0.02(-0.29%)
Aug 07, 2018 7.130 7.170 6.980 6.990 61,273 -0.11(-1.55%)
Aug 06, 2018 6.950 7.160 6.940 7.100 43,184 +0.14(+2.01%)
Aug 03, 2018 7.020 7.135 6.960 6.960 50,800 -0.05(-0.71%)
Aug 02, 2018 6.950 7.080 6.950 7.010 112,157 +0.03(+0.43%)
Aug 01, 2018 7.110 7.150 6.950 6.980 71,959 -0.13(-1.83%)
Jul 31, 2018 6.950 7.150 6.950 7.110 78,766 +0.18(+2.60%)
Jul 30, 2018 7.000 7.080 6.920 6.930 64,701 -0.08(-1.14%)
Jul 27, 2018 7.070 7.160 7.000 7.010 50,600 -0.08(-1.13%)
Jul 26, 2018 7.030 7.180 7.000 7.090 93,222 +0.07(+1.00%)
Jul 25, 2018 7.060 7.090 7.000 7.020 64,213 -0.03(-0.43%)
Jul 24, 2018 7.070 7.095 7.000 7.050 76,639 +0.01(+0.14%)
Jul 23, 2018 7.020 7.080 6.980 7.040 82,871 +0.01(+0.14%)
Jul 20, 2018 7.030 7.080 7.001 7.030 54,995 -0.02(-0.28%)
Jul 19, 2018 7.070 7.130 7.010 7.050 64,200 -0.05(-0.70%)
Jul 18, 2018 7.110 7.140 7.000 7.100 122,302 -0.02(-0.28%)
Jul 17, 2018 7.010 7.150 6.980 7.120 109,996 +0.12(+1.71%)
Jul 16, 2018 6.970 7.040 6.910 7.000 99,682 +0.05(+0.72%)
Jul 13, 2018 7.020 7.096 6.950 6.950 77,127 -0.07(-1.00%)
Jul 12, 2018 7.060 6.990 7.020 56,116 +0.07(+1.01%)
Jul 11, 2018 6.980 7.040 6.930 6.950 64,133 -0.04(-0.57%)
Jul 10, 2018 7.030 7.130 6.930 6.990 95,637 -0.02(-0.29%)
Jul 09, 2018 7.080 7.150 6.990 7.010 118,365 -0.07(-0.99%)
Jul 06, 2018 7.110 7.250 7.050 7.080 59,228 -0.04(-0.56%)
Jul 05, 2018 7.090 7.170 7.050 7.120 55,809 +0.04(+0.56%)
Jul 03, 2018 7.080 7.080 7.080 0 -0.04(-0.56%)
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