MENU

Agrofresh Solutions (NQ: AGFS )

2.980 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 7.060 7.100 6.980 7.070 214,537 +0.01(+0.14%)
May 30, 2018 7.080 7.140 6.920 7.060 89,801 +0.02(+0.28%)
May 29, 2018 7.020 7.060 6.850 7.040 111,945 -0.02(-0.28%)
May 25, 2018 7.060 7.060 7.060 0 +0.06(+0.86%)
May 24, 2018 6.990 7.080 6.970 7.000 101,036 +0.00(+0.00%)
May 23, 2018 6.940 7.040 6.770 7.000 98,135 +0.03(+0.43%)
May 22, 2018 7.020 7.070 6.920 6.970 87,569 -0.07(-0.99%)
May 21, 2018 7.070 7.110 7.000 7.040 79,275 -0.01(-0.14%)
May 18, 2018 7.110 7.130 7.010 7.050 77,624 -0.04(-0.56%)
May 17, 2018 6.990 7.200 6.900 7.090 117,122 +0.12(+1.72%)
May 16, 2018 6.990 7.050 6.880 6.970 129,329 -0.05(-0.71%)
May 15, 2018 6.920 7.080 6.920 7.020 87,719 +0.07(+1.01%)
May 14, 2018 6.960 7.120 6.930 6.950 121,838 -0.03(-0.43%)
May 11, 2018 7.120 7.209 6.890 6.980 115,684 -0.11(-1.55%)
May 10, 2018 6.960 7.140 6.760 7.090 136,426 -0.06(-0.84%)
May 09, 2018 7.170 7.220 7.060 7.150 83,227 -0.03(-0.42%)
May 08, 2018 7.200 7.240 7.090 7.180 55,190 +0.01(+0.14%)
May 07, 2018 7.100 7.220 7.010 7.170 71,653 +0.06(+0.84%)
May 04, 2018 6.980 7.150 6.980 7.110 40,727 +0.09(+1.28%)
May 03, 2018 7.110 7.110 7.000 7.020 45,448 -0.07(-0.99%)
May 02, 2018 7.000 7.160 7.000 7.090 93,141 +0.06(+0.85%)
May 01, 2018 6.920 7.050 6.880 7.030 77,922 +0.11(+1.59%)
Apr 30, 2018 6.960 7.020 6.800 6.920 102,737 -0.02(-0.29%)
Apr 27, 2018 6.900 6.980 6.900 6.940 99,806 +0.02(+0.29%)
Apr 26, 2018 7.120 7.410 6.905 6.920 184,813 -0.20(-2.81%)
Apr 25, 2018 7.260 7.270 7.085 7.120 137,003 -0.15(-2.06%)
Apr 24, 2018 7.240 7.310 7.150 7.270 113,432 +0.05(+0.69%)
Apr 23, 2018 7.300 7.380 7.160 7.220 449,587 -0.08(-1.10%)
Apr 20, 2018 7.260 7.345 7.220 7.300 97,477 +0.03(+0.41%)
Apr 19, 2018 7.310 7.370 7.260 7.270 51,932 -0.04(-0.55%)
Apr 18, 2018 7.320 7.430 7.270 7.310 154,385 -0.03(-0.41%)
Apr 17, 2018 7.360 7.410 7.240 7.340 168,671 -0.01(-0.14%)
Apr 16, 2018 7.410 7.470 7.280 7.350 123,308 -0.01(-0.14%)
Apr 13, 2018 7.370 7.460 7.280 7.360 51,005 -0.01(-0.14%)
Apr 12, 2018 7.440 7.460 7.290 7.370 118,920 -0.03(-0.41%)
Apr 11, 2018 7.260 7.570 7.250 7.400 120,095 +0.10(+1.37%)
Apr 10, 2018 7.250 7.350 7.220 7.300 103,512 +0.05(+0.69%)
Apr 09, 2018 7.240 7.390 7.180 7.250 155,723 -0.01(-0.14%)
Apr 06, 2018 7.360 7.440 7.210 7.260 142,173 -0.12(-1.63%)
Apr 05, 2018 7.380 7.460 7.190 7.380 111,373 +0.02(+0.27%)
Apr 04, 2018 7.200 7.390 7.031 7.360 76,584 +0.08(+1.10%)
Apr 03, 2018 7.260 7.380 7.080 7.280 78,048 +0.02(+0.28%)
Apr 02, 2018 7.370 7.470 7.180 7.260 121,501 -0.09(-1.22%)
Mar 29, 2018 7.350 7.350 7.350 0 +0.05(+0.68%)
Mar 28, 2018 7.160 7.360 7.020 7.300 145,399 +0.15(+2.10%)
Mar 27, 2018 7.250 7.420 7.100 7.150 124,539 -0.07(-0.97%)
Mar 26, 2018 7.400 7.400 7.130 7.220 190,903 -0.07(-0.96%)
Mar 23, 2018 7.180 7.550 7.180 7.290 246,595 +0.15(+2.10%)
Mar 22, 2018 7.110 7.170 7.000 7.140 193,806 -0.03(-0.42%)
Mar 21, 2018 7.090 7.360 7.000 7.170 236,037 +0.09(+1.27%)
Mar 20, 2018 7.090 7.200 7.000 7.080 247,455 -0.01(-0.14%)
Mar 19, 2018 7.050 7.220 6.910 7.090 207,296 +0.08(+1.14%)
Mar 16, 2018 7.490 7.490 6.990 7.010 435,658 -0.49(-6.53%)
Mar 15, 2018 7.940 8.069 7.460 7.500 154,895 -0.42(-5.30%)
Mar 14, 2018 8.240 8.750 7.490 7.920 539,361 -0.05(-0.63%)
Mar 13, 2018 8.080 8.180 7.890 7.970 189,908 -0.11(-1.36%)
Mar 12, 2018 8.090 8.160 7.970 8.080 104,533 +0.01(+0.12%)
Mar 09, 2018 7.920 8.090 7.855 8.070 77,414 +0.22(+2.80%)
Mar 08, 2018 7.980 8.000 7.810 7.850 70,607 -0.10(-1.26%)
Mar 07, 2018 8.070 7.950 124,072 +0.00(+0.00%)
Mar 06, 2018 7.830 8.000 7.680 7.950 170,902 +0.13(+1.66%)
Mar 05, 2018 7.530 7.960 7.470 7.820 151,685 +0.28(+3.71%)
Mar 02, 2018 7.700 7.700 7.410 7.540 242,879 -0.21(-2.71%)
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