Agrofresh Solutions (NQ: AGFS )

2.130 USD -0.060 (-2.74%)
Streaming Delayed Price Updated: 2:02 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.990 4.050 3.860 4.020 103,545 +0.05(+1.26%)
Jan 30, 2019 3.930 4.140 3.890 3.970 155,998 +0.04(+1.02%)
Jan 29, 2019 3.870 3.970 3.790 3.930 52,974 +0.07(+1.81%)
Jan 28, 2019 3.900 3.950 3.830 3.860 31,427 -0.09(-2.28%)
Jan 25, 2019 3.980 4.000 3.930 3.950 54,900 +0.00(+0.00%)
Jan 24, 2019 3.810 3.960 3.790 3.950 46,168 +0.10(+2.60%)
Jan 23, 2019 3.690 3.900 3.630 3.850 157,260 +0.17(+4.62%)
Jan 22, 2019 4.010 4.050 3.410 3.680 292,468 -0.36(-8.91%)
Jan 18, 2019 4.110 4.130 4.020 4.040 104,600 -0.07(-1.70%)
Jan 17, 2019 4.030 4.130 4.000 4.110 110,533 +0.07(+1.73%)
Jan 16, 2019 4.000 4.170 4.000 4.040 109,014 +0.04(+1.00%)
Jan 15, 2019 4.000 4.000 3.920 4.000 58,378 +0.00(+0.00%)
Jan 14, 2019 4.050 4.050 3.900 4.000 91,979 -0.05(-1.23%)
Jan 11, 2019 3.920 4.180 3.790 4.050 160,900 +0.09(+2.27%)
Jan 10, 2019 3.970 4.070 3.940 3.960 62,071 -0.02(-0.50%)
Jan 09, 2019 4.070 4.130 3.950 3.980 86,380 -0.07(-1.73%)
Jan 08, 2019 4.040 4.115 3.960 4.050 132,226 +0.01(+0.25%)
Jan 07, 2019 3.830 4.070 3.730 4.040 123,379 +0.23(+6.04%)
Jan 04, 2019 3.750 3.940 3.740 3.810 118,400 +0.07(+1.87%)
Jan 03, 2019 3.830 3.840 3.670 3.740 126,161 -0.12(-3.11%)
Jan 02, 2019 3.770 3.900 3.740 3.860 147,220 +0.07(+1.85%)
Dec 31, 2018 3.710 3.830 3.710 3.790 144,900 -0.06(-1.56%)
Dec 28, 2018 3.900 3.920 3.830 3.850 57,100 -0.04(-1.03%)
Dec 27, 2018 3.650 3.900 3.650 3.890 84,612 +0.16(+4.29%)
Dec 26, 2018 3.730 3.840 3.610 3.730 121,415 +0.00(+0.00%)
Dec 24, 2018 3.550 3.750 3.510 3.730 41,000 +0.19(+5.37%)
Dec 21, 2018 3.780 3.800 3.510 3.540 245,800 -0.24(-6.35%)
Dec 20, 2018 3.890 3.990 3.670 3.780 126,783 -0.12(-3.08%)
Dec 19, 2018 3.990 4.060 3.880 3.900 179,613 -0.06(-1.52%)
Dec 18, 2018 3.960 4.130 3.930 3.960 135,811 +0.00(+0.00%)
Dec 17, 2018 3.920 4.050 3.810 3.960 201,117 +0.11(+2.86%)
Dec 14, 2018 4.210 4.230 3.800 3.850 249,500 -0.36(-8.55%)
Dec 13, 2018 4.230 4.250 4.200 4.210 185,671 -0.01(-0.24%)
Dec 12, 2018 4.310 4.530 4.210 4.220 329,172 -0.01(-0.24%)
Dec 11, 2018 4.250 4.270 4.200 4.230 147,647 +0.01(+0.24%)
Dec 10, 2018 4.190 4.260 4.190 4.220 178,863 +0.00(+0.00%)
Dec 07, 2018 4.170 4.270 4.170 4.220 192,100 +0.00(+0.00%)
Dec 06, 2018 4.200 4.240 4.120 4.220 146,527 +0.01(+0.24%)
Dec 04, 2018 4.210 4.330 4.210 4.210 222,400 -0.04(-0.94%)
Dec 03, 2018 4.250 4.320 4.210 4.250 73,328 +0.04(+0.95%)
Nov 30, 2018 4.220 4.250 4.200 4.210 218,400 +0.00(+0.00%)
Nov 29, 2018 4.170 4.250 4.150 4.210 165,698 +0.04(+0.96%)
Nov 28, 2018 4.060 4.180 3.990 4.170 112,882 +0.14(+3.47%)
Nov 27, 2018 4.000 4.090 3.880 4.030 92,210 -0.01(-0.25%)
Nov 26, 2018 4.140 4.160 3.880 4.040 167,330 -0.09(-2.18%)
Nov 23, 2018 4.270 4.280 4.090 4.130 53,900 -0.17(-3.95%)
Nov 21, 2018 4.300 4.300 4.300 0 +0.09(+2.14%)
Nov 20, 2018 4.590 4.590 4.085 4.210 163,336 -0.44(-9.46%)
Nov 19, 2018 4.840 4.890 4.620 4.650 120,215 -0.22(-4.52%)
Nov 16, 2018 4.640 4.950 4.640 4.870 157,100 +0.21(+4.51%)
Nov 15, 2018 4.970 5.080 4.620 4.660 195,894 -0.34(-6.80%)
Nov 14, 2018 5.010 5.210 4.960 5.000 151,439 +0.06(+1.21%)
Nov 13, 2018 4.900 5.200 4.890 4.940 195,123 +0.06(+1.23%)
Nov 12, 2018 5.420 5.480 4.870 4.880 171,504 -0.54(-9.88%)
Nov 09, 2018 5.200 5.420 5.090 5.415 144,900 +0.17(+3.34%)
Nov 08, 2018 5.500 5.720 5.150 5.240 222,666 -0.56(-9.66%)
Nov 07, 2018 5.740 5.820 5.620 5.800 127,414 +0.11(+1.93%)
Nov 06, 2018 5.720 5.760 5.640 5.690 103,803 -0.02(-0.35%)
Nov 05, 2018 5.800 5.800 5.660 5.710 112,381 -0.05(-0.87%)
Nov 02, 2018 5.760 5.820 5.690 5.760 118,600 +0.00(+0.00%)
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.