MENU

Agrofresh Solutions (NQ: AGFS )

1.730 +0.050 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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