MENU

Agrofresh Solutions (NQ: AGFS )

1.880 +0.010 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 6.920 7.100 6.920 7.030 261,082 +0.19(+2.78%)
May 30, 2017 7.040 7.080 6.800 6.840 273,519 -0.19(-2.70%)
May 26, 2017 6.990 7.130 6.900 7.030 128,222 +0.02(+0.29%)
May 25, 2017 7.090 7.250 6.970 7.010 291,327 -0.08(-1.13%)
May 24, 2017 7.170 7.222 7.040 7.090 95,730 -0.11(-1.53%)
May 23, 2017 7.290 7.400 7.050 7.200 226,832 -0.06(-0.83%)
May 22, 2017 7.040 7.450 7.040 7.260 348,977 +0.27(+3.86%)
May 19, 2017 6.950 7.210 6.940 6.990 125,428 +0.06(+0.87%)
May 18, 2017 6.820 7.030 6.760 6.930 180,484 +0.11(+1.61%)
May 17, 2017 7.040 7.160 6.750 6.820 182,078 -0.21(-2.99%)
May 16, 2017 6.900 7.160 6.798 7.030 286,064 +0.13(+1.88%)
May 15, 2017 7.000 7.330 6.890 6.900 292,272 -0.07(-1.00%)
May 12, 2017 6.870 7.180 6.740 6.970 250,109 +0.11(+1.60%)
May 11, 2017 6.630 6.910 6.310 6.860 294,775 +0.30(+4.57%)
May 10, 2017 6.230 6.900 6.230 6.560 404,744 +0.43(+7.01%)
May 09, 2017 5.180 6.180 5.109 6.130 499,867 +0.56(+10.05%)
May 08, 2017 5.610 5.770 5.500 5.570 96,548 -0.01(-0.18%)
May 05, 2017 5.270 5.730 5.270 5.580 99,197 +0.36(+6.90%)
May 04, 2017 5.370 5.390 5.085 5.220 140,072 -0.19(-3.51%)
May 03, 2017 5.550 5.660 5.300 5.410 142,432 -0.19(-3.39%)
May 02, 2017 5.710 5.800 5.590 5.600 64,724 -0.09(-1.58%)
May 01, 2017 5.600 5.760 5.600 5.690 71,724 +0.08(+1.43%)
Apr 28, 2017 5.840 5.890 5.600 5.610 152,850 -0.21(-3.61%)
Apr 27, 2017 5.760 5.990 5.710 5.820 151,851 +0.12(+2.11%)
Apr 26, 2017 5.500 5.890 5.500 5.700 196,562 +0.09(+1.60%)
Apr 25, 2017 5.840 6.020 5.530 5.610 222,618 -0.17(-2.94%)
Apr 24, 2017 5.840 6.070 5.680 5.780 274,172 +0.03(+0.52%)
Apr 21, 2017 5.580 5.980 5.450 5.750 240,585 +0.26(+4.74%)
Apr 20, 2017 5.790 5.990 5.330 5.490 271,156 -0.30(-5.18%)
Apr 19, 2017 5.290 6.030 5.246 5.790 511,594 +0.55(+10.50%)
Apr 18, 2017 4.780 5.330 4.750 5.240 471,075 +0.44(+9.17%)
Apr 17, 2017 4.850 4.850 4.750 4.800 105,832 -0.07(-1.44%)
Apr 13, 2017 4.910 5.000 4.850 4.870 73,840 +0.01(+0.21%)
Apr 12, 2017 4.990 5.030 4.790 4.860 109,946 -0.14(-2.80%)
Apr 11, 2017 5.030 5.070 4.910 5.000 142,352 -0.03(-0.60%)
Apr 10, 2017 4.930 5.370 4.840 5.030 240,096 +0.18(+3.71%)
Apr 07, 2017 4.890 4.990 4.696 4.850 214,415 -0.01(-0.21%)
Apr 06, 2017 4.220 4.879 4.150 4.860 518,293 +0.71(+17.11%)
Apr 05, 2017 4.270 4.400 4.130 4.150 194,755 -0.08(-1.89%)
Apr 04, 2017 4.410 4.420 4.200 4.230 144,873 -0.14(-3.20%)
Apr 03, 2017 4.430 4.440 4.310 4.370 219,805 +0.00(+0.00%)
Mar 31, 2017 4.330 4.430 4.276 4.370 158,527 +0.08(+1.86%)
Mar 30, 2017 4.250 4.300 4.080 4.290 164,688 +0.10(+2.39%)
Mar 29, 2017 4.090 4.190 4.010 4.190 198,008 +0.12(+2.95%)
Mar 28, 2017 4.050 4.190 3.940 4.070 135,713 +0.03(+0.74%)
Mar 27, 2017 3.650 4.090 3.620 4.040 208,852 +0.45(+12.53%)
Mar 24, 2017 3.940 4.000 3.590 3.590 526,493 -0.36(-9.11%)
Mar 23, 2017 3.310 4.000 3.260 3.950 1,573,388 +0.63(+18.98%)
Mar 22, 2017 3.320 3.400 3.230 3.320 125,608 -0.03(-0.90%)
Mar 21, 2017 3.360 3.410 3.330 3.350 79,639 -0.04(-1.18%)
Mar 20, 2017 3.380 3.460 3.254 3.390 116,047 +0.00(+0.00%)
Mar 17, 2017 3.150 3.470 3.150 3.390 394,009 +0.19(+5.94%)
Mar 16, 2017 3.200 3.220 3.160 3.200 82,000 +0.02(+0.63%)
Mar 15, 2017 3.150 3.210 3.070 3.180 65,992 +0.03(+0.95%)
Mar 14, 2017 3.180 3.390 3.040 3.150 179,331 -0.05(-1.56%)
Mar 13, 2017 2.930 3.230 2.880 3.200 272,067 +0.26(+8.84%)
Mar 10, 2017 2.840 3.000 2.840 2.940 60,711 +0.12(+4.26%)
Mar 09, 2017 2.610 3.100 2.610 2.820 331,412 +0.00(+0.00%)
Mar 08, 2017 2.730 2.930 2.670 2.820 176,902 +0.11(+4.06%)
Mar 07, 2017 2.700 2.760 2.690 2.710 63,797 +0.00(+0.00%)
Mar 06, 2017 2.740 2.805 2.690 2.710 115,363 -0.05(-1.81%)
Mar 03, 2017 2.790 2.810 2.700 2.760 151,972 +0.02(+0.73%)
Mar 02, 2017 2.720 2.760 2.700 2.740 37,912 +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.
TOP
Email a Story