Agrofresh Solutions (NQ: AGFS )

1.800 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 2.600 2.650 2.550 2.630 64,840 +0.03(+1.15%)
Jan 30, 2017 2.710 2.710 2.600 2.600 67,704 -0.12(-4.41%)
Jan 27, 2017 2.770 2.770 2.700 2.720 39,583 -0.04(-1.63%)
Jan 26, 2017 2.960 2.980 2.740 2.765 68,795 -0.19(-6.59%)
Jan 25, 2017 2.910 3.000 2.910 2.960 144,621 +0.06(+2.07%)
Jan 24, 2017 2.790 2.950 2.750 2.900 122,666 +0.13(+4.69%)
Jan 23, 2017 2.710 2.790 2.640 2.770 89,855 +0.06(+2.21%)
Jan 20, 2017 2.760 2.780 2.700 2.710 70,563 -0.07(-2.52%)
Jan 19, 2017 2.800 2.800 2.680 2.780 105,636 +0.01(+0.36%)
Jan 18, 2017 2.770 2.800 2.730 2.770 68,512 +0.00(+0.00%)
Jan 17, 2017 2.780 2.790 2.700 2.770 53,379 -0.01(-0.36%)
Jan 13, 2017 2.780 2.780 2.780 0 +0.04(+1.46%)
Jan 12, 2017 2.740 2.780 2.650 2.740 54,515 +0.00(+0.00%)
Jan 11, 2017 2.690 2.790 2.670 2.740 63,047 +0.05(+1.86%)
Jan 10, 2017 2.660 2.780 2.660 2.690 86,902 +0.02(+0.75%)
Jan 09, 2017 2.770 2.770 2.660 2.670 76,985 -0.10(-3.61%)
Jan 06, 2017 2.770 2.810 2.760 2.770 68,476 +0.00(+0.00%)
Jan 05, 2017 2.860 2.860 2.710 2.770 133,903 -0.01(-0.36%)
Jan 04, 2017 2.570 2.810 2.550 2.780 155,113 +0.23(+9.02%)
Jan 03, 2017 2.680 2.710 2.530 2.550 190,615 -0.10(-3.77%)
Dec 30, 2016 2.650 2.650 2.650 0 +0.07(+2.71%)
Dec 29, 2016 2.680 2.760 2.580 2.580 235,390 -0.12(-4.44%)
Dec 28, 2016 2.780 2.800 2.600 2.700 272,936 -0.08(-2.88%)
Dec 27, 2016 2.780 2.880 2.760 2.780 278,951 -0.02(-0.71%)
Dec 23, 2016 2.800 2.800 2.800 0 +0.09(+3.32%)
Dec 22, 2016 2.710 2.750 2.650 2.710 161,524 +0.01(+0.37%)
Dec 21, 2016 2.770 2.790 2.670 2.700 104,003 -0.05(-1.82%)
Dec 20, 2016 2.730 2.820 2.660 2.750 199,874 +0.03(+1.10%)
Dec 19, 2016 2.850 2.890 2.700 2.720 315,152 -0.06(-2.16%)
Dec 16, 2016 2.760 2.850 2.720 2.780 403,350 +0.05(+1.83%)
Dec 15, 2016 2.730 2.780 2.650 2.730 191,153 +0.01(+0.37%)
Dec 14, 2016 2.780 2.790 2.680 2.720 175,544 -0.08(-2.86%)
Dec 13, 2016 2.840 2.840 2.770 2.800 247,313 -0.02(-0.71%)
Dec 12, 2016 2.900 2.970 2.790 2.820 280,872 -0.06(-2.08%)
Dec 09, 2016 2.820 2.900 2.810 2.880 285,598 +0.08(+2.86%)
Dec 08, 2016 2.980 3.035 2.775 2.800 458,201 -0.20(-6.67%)
Dec 07, 2016 3.080 3.110 2.950 3.000 265,145 -0.08(-2.60%)
Dec 06, 2016 3.130 3.200 3.053 3.080 258,359 -0.05(-1.60%)
Dec 05, 2016 3.060 3.200 3.020 3.130 440,726 +0.12(+3.99%)
Dec 02, 2016 2.890 3.050 2.810 3.010 565,333 +0.15(+5.24%)
Dec 01, 2016 2.800 2.970 2.770 2.860 251,425 +0.06(+2.14%)
Nov 30, 2016 2.890 2.930 2.790 2.800 211,149 -0.07(-2.44%)
Nov 29, 2016 2.880 2.900 2.700 2.870 435,707 -0.02(-0.69%)
Nov 28, 2016 3.130 3.190 2.870 2.890 360,554 -0.23(-7.37%)
Nov 25, 2016 3.130 3.340 2.970 3.120 386,085 +0.01(+0.32%)
Nov 23, 2016 3.110 3.110 3.110 0 -0.07(-2.20%)
Nov 22, 2016 2.860 3.280 2.700 3.180 1,625,027 +0.28(+9.66%)
Nov 21, 2016 2.520 3.000 2.420 2.900 1,575,706 +0.45(+18.37%)
Nov 18, 2016 2.260 2.500 2.210 2.450 1,779,176 +0.21(+9.37%)
Nov 17, 2016 2.130 2.270 2.130 2.240 1,128,146 +0.02(+0.90%)
Nov 16, 2016 2.220 2.290 2.180 2.220 454,344 +0.02(+0.91%)
Nov 15, 2016 2.430 2.430 2.150 2.200 1,084,080 -0.20(-8.33%)
Nov 14, 2016 2.650 2.700 2.310 2.400 1,093,432 -0.07(-2.83%)
Nov 11, 2016 2.290 2.490 2.040 2.470 909,593 +0.45(+22.28%)
Nov 10, 2016 2.450 2.550 1.960 2.020 1,454,353 -0.38(-15.83%)
Nov 09, 2016 4.250 4.430 2.380 2.400 1,999,290 -2.30(-48.94%)
Nov 08, 2016 4.890 4.890 4.680 4.700 67,990 -0.18(-3.69%)
Nov 07, 2016 4.890 4.920 4.740 4.880 63,188 +0.14(+2.95%)
Nov 04, 2016 4.600 4.890 4.560 4.740 52,542 +0.14(+3.04%)
Nov 03, 2016 4.720 4.820 4.570 4.600 41,862 -0.07(-1.50%)
Nov 02, 2016 4.630 4.760 4.600 4.670 41,121 +0.02(+0.43%)
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.