MENU

Agrofresh Solutions (NQ: AGFS )

2.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 6.340 6.548 6.221 6.450 183,204 +0.04(+0.62%)
Jul 28, 2016 6.460 6.730 6.400 6.410 291,563 -0.10(-1.54%)
Jul 27, 2016 5.900 6.560 5.800 6.510 133,174 +0.61(+10.34%)
Jul 26, 2016 5.590 5.900 5.300 5.900 51,596 +0.29(+5.17%)
Jul 25, 2016 5.460 5.660 5.460 5.610 66,021 -0.05(-0.88%)
Jul 22, 2016 5.720 5.720 5.580 5.660 41,558 -0.05(-0.88%)
Jul 21, 2016 5.670 5.760 5.560 5.710 106,992 +0.05(+0.88%)
Jul 20, 2016 5.690 5.860 5.520 5.660 82,961 -0.02(-0.35%)
Jul 19, 2016 5.750 5.850 5.510 5.680 34,503 -0.08(-1.39%)
Jul 18, 2016 5.570 5.860 5.470 5.760 87,854 +0.17(+3.04%)
Jul 15, 2016 5.790 5.790 5.430 5.590 125,386 -0.15(-2.61%)
Jul 14, 2016 5.910 5.980 5.700 5.740 53,429 -0.18(-3.04%)
Jul 13, 2016 6.010 6.060 5.490 5.920 89,418 -0.09(-1.50%)
Jul 12, 2016 5.990 6.100 5.950 6.010 87,141 +0.04(+0.67%)
Jul 11, 2016 5.930 6.000 5.900 5.970 106,590 +0.06(+1.02%)
Jul 08, 2016 5.530 5.980 5.430 5.910 256,047 +0.44(+8.04%)
Jul 07, 2016 5.450 5.660 5.370 5.470 197,729 +0.08(+1.48%)
Jul 05, 2016 5.450 5.540 5.270 5.390 132,226 -0.06(-1.10%)
Jul 01, 2016 5.290 5.450 5.450 5.450 140,200 +0.14(+2.64%)
Jun 30, 2016 5.060 5.320 5.060 5.310 90,163 +0.20(+3.91%)
Jun 29, 2016 5.130 5.240 5.060 5.110 139,192 +0.05(+0.99%)
Jun 28, 2016 4.700 5.140 4.690 5.060 142,306 +0.42(+9.05%)
Jun 27, 2016 4.720 4.830 4.400 4.640 211,935 -0.09(-1.90%)
Jun 24, 2016 4.890 5.030 4.670 4.730 2,072,662 -0.26(-5.21%)
Jun 23, 2016 4.960 5.120 4.830 4.990 181,666 +0.04(+0.81%)
Jun 22, 2016 5.160 5.200 4.820 4.950 113,332 -0.02(-0.40%)
Jun 21, 2016 5.050 5.050 4.910 4.970 98,979 -0.05(-1.00%)
Jun 20, 2016 4.975 5.190 4.880 5.020 76,392 -0.03(-0.59%)
Jun 17, 2016 5.100 5.130 4.970 5.050 170,002 -0.05(-0.98%)
Jun 16, 2016 5.180 5.250 5.020 5.100 108,291 -0.09(-1.73%)
Jun 15, 2016 5.190 5.250 5.170 5.190 58,592 +0.02(+0.39%)
Jun 14, 2016 5.160 5.310 5.130 5.170 132,407 -0.03(-0.58%)
Jun 13, 2016 5.350 5.625 5.130 5.200 401,798 -0.21(-3.88%)
Jun 10, 2016 5.370 5.510 5.300 5.410 131,101 -0.05(-0.92%)
Jun 09, 2016 5.450 5.500 5.280 5.460 237,319 +0.03(+0.55%)
Jun 08, 2016 5.400 5.470 5.350 5.430 57,367 +0.06(+1.12%)
Jun 07, 2016 5.290 5.490 5.230 5.370 122,811 +0.10(+1.90%)
Jun 06, 2016 5.070 5.300 5.020 5.270 100,613 +0.23(+4.56%)
Jun 03, 2016 5.080 5.080 4.960 5.040 167,710 -0.02(-0.40%)
Jun 02, 2016 5.020 5.090 5.000 5.060 43,160 +0.06(+1.20%)
Jun 01, 2016 4.980 5.100 4.920 5.000 60,399 -0.02(-0.40%)
May 31, 2016 4.930 5.250 4.910 5.020 101,699 +0.07(+1.41%)
May 27, 2016 4.940 4.950 4.950 4.950 113,300 +0.01(+0.20%)
May 26, 2016 5.020 5.165 4.855 4.940 174,190 -0.04(-0.80%)
May 25, 2016 5.050 5.110 4.910 4.980 74,323 -0.02(-0.40%)
May 24, 2016 5.150 5.160 4.900 5.000 118,593 -0.13(-2.53%)
May 23, 2016 4.870 5.130 4.770 5.130 189,488 +0.28(+5.77%)
May 20, 2016 4.480 5.010 4.480 4.850 130,280 +0.35(+7.78%)
May 19, 2016 4.500 4.690 4.365 4.500 398,041 -0.13(-2.81%)
May 18, 2016 4.770 4.940 4.550 4.630 161,092 -0.16(-3.34%)
May 17, 2016 5.060 5.060 4.730 4.790 161,507 -0.24(-4.77%)
May 16, 2016 5.070 5.165 4.900 5.030 115,427 -0.05(-0.98%)
May 13, 2016 5.300 5.340 5.050 5.080 78,537 -0.26(-4.87%)
May 12, 2016 5.680 5.680 5.330 5.340 599,952 -0.17(-3.09%)
May 11, 2016 5.350 5.945 5.350 5.510 82,051 +0.00(+0.00%)
May 10, 2016 5.130 5.720 5.000 5.510 112,663 -0.02(-0.36%)
May 09, 2016 5.810 5.880 5.470 5.530 86,606 -0.34(-5.79%)
May 06, 2016 5.800 5.900 5.654 5.870 81,770 +0.03(+0.51%)
May 05, 2016 5.980 6.010 5.750 5.840 82,947 -0.09(-1.52%)
May 04, 2016 5.850 6.010 5.660 5.930 83,247 +0.02(+0.34%)
May 03, 2016 6.000 6.020 5.870 5.910 89,042 -0.15(-2.48%)
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