Agrofresh Solutions (NQ: AGFS )

1.690 USD -0.090 (-5.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 1.960 1.977 1.950 1.950 238,841 -0.01(-0.51%)
Jul 29, 2021 1.960 1.970 1.960 1.960 21,222 -0.01(-0.51%)
Jul 28, 2021 1.910 1.980 1.880 1.970 65,211 +0.06(+3.14%)
Jul 27, 2021 1.930 1.980 1.900 1.910 51,731 +0.00(+0.00%)
Jul 26, 2021 1.970 1.980 1.910 1.910 63,535 -0.07(-3.54%)
Jul 23, 2021 1.960 1.980 1.940 1.980 17,055 +0.02(+1.02%)
Jul 22, 2021 1.960 1.985 1.950 1.960 24,683 +0.01(+0.51%)
Jul 21, 2021 2.000 2.006 1.950 1.950 48,475 -0.02(-1.02%)
Jul 20, 2021 1.960 1.980 1.940 1.970 73,000 +0.03(+1.55%)
Jul 19, 2021 1.930 1.960 1.920 1.940 100,087 -0.02(-1.02%)
Jul 16, 2021 1.970 1.980 1.940 1.960 80,027 -0.01(-0.51%)
Jul 15, 2021 2.010 2.010 1.950 1.970 46,391 -0.03(-1.50%)
Jul 14, 2021 1.970 2.020 1.940 2.000 124,191 +0.02(+1.01%)
Jul 13, 2021 2.030 2.050 1.960 1.980 50,418 -0.07(-3.41%)
Jul 12, 2021 2.000 2.050 1.970 2.050 96,173 +0.06(+3.02%)
Jul 09, 2021 2.040 2.040 1.960 1.990 91,396 -0.03(-1.49%)
Jul 08, 2021 2.020 2.030 1.980 2.020 109,716 +0.00(+0.00%)
Jul 07, 2021 2.030 2.050 2.020 2.020 84,998 -0.03(-1.46%)
Jul 06, 2021 2.050 2.050 2.020 2.050 55,144 +0.00(+0.00%)
Jul 02, 2021 2.090 2.100 2.030 2.050 194,215 -0.02(-0.97%)
Jul 01, 2021 2.080 2.090 2.020 2.070 142,355 -0.01(-0.48%)
Jun 30, 2021 2.080 2.080 2.060 2.080 56,445 +0.02(+0.97%)
Jun 29, 2021 2.140 2.170 2.040 2.060 153,503 -0.10(-4.63%)
Jun 28, 2021 2.090 2.170 2.060 2.160 242,472 +0.07(+3.35%)
Jun 25, 2021 2.160 2.160 2.000 2.090 3,773,714 -0.07(-3.24%)
Jun 24, 2021 2.090 2.170 2.070 2.160 264,868 +0.08(+3.85%)
Jun 23, 2021 2.100 2.150 2.070 2.080 241,028 +0.00(+0.00%)
Jun 22, 2021 2.090 2.095 2.050 2.080 188,071 -0.03(-1.42%)
Jun 21, 2021 2.080 2.120 2.060 2.110 160,104 +0.04(+1.93%)
Jun 18, 2021 2.070 2.100 2.040 2.070 220,686 +0.00(+0.00%)
Jun 17, 2021 2.100 2.100 2.050 2.070 130,054 -0.01(-0.48%)
Jun 16, 2021 2.120 2.120 2.050 2.080 226,424 -0.05(-2.35%)
Jun 15, 2021 2.180 2.220 2.100 2.130 134,704 -0.05(-2.29%)
Jun 14, 2021 2.180 2.210 2.180 2.180 82,933 +0.01(+0.46%)
Jun 11, 2021 2.210 2.250 2.150 2.170 52,519 -0.05(-2.25%)
Jun 10, 2021 2.270 2.300 2.200 2.220 45,966 -0.05(-2.20%)
Jun 09, 2021 2.200 2.300 2.140 2.270 84,315 +0.09(+4.13%)
Jun 08, 2021 2.170 2.200 2.145 2.180 69,994 +0.03(+1.40%)
Jun 07, 2021 2.200 2.200 2.130 2.150 120,037 -0.05(-2.27%)
Jun 04, 2021 2.200 2.230 2.180 2.200 59,859 -0.02(-0.90%)
Jun 03, 2021 2.270 2.300 2.140 2.220 93,400 -0.04(-1.77%)
Jun 02, 2021 2.220 2.310 2.210 2.260 53,605 +0.05(+2.26%)
Jun 01, 2021 2.250 2.250 2.210 2.210 44,254 +0.00(+0.00%)
May 28, 2021 2.260 2.260 2.130 2.210 56,299 -0.05(-2.21%)
May 27, 2021 2.220 2.270 2.200 2.260 58,640 +0.08(+3.67%)
May 26, 2021 2.190 2.220 2.140 2.180 50,541 -0.01(-0.46%)
May 25, 2021 2.260 2.279 2.190 2.190 42,773 -0.09(-3.95%)
May 24, 2021 2.180 2.290 2.180 2.280 78,213 +0.10(+4.59%)
May 21, 2021 2.180 2.220 2.100 2.180 90,882 +0.04(+1.87%)
May 20, 2021 2.100 2.165 2.100 2.140 139,360 +0.02(+0.94%)
May 19, 2021 2.090 2.140 2.060 2.120 187,000 +0.07(+3.41%)
May 18, 2021 2.340 2.455 2.040 2.050 443,757 -0.30(-12.77%)
May 17, 2021 2.370 2.480 2.300 2.350 143,095 -0.02(-0.84%)
May 14, 2021 2.200 2.520 2.120 2.370 240,392 +0.26(+12.32%)
May 13, 2021 2.070 2.140 2.010 2.110 172,467 +0.07(+3.43%)
May 12, 2021 2.170 2.191 2.010 2.040 116,615 -0.14(-6.42%)
May 11, 2021 2.020 2.200 2.000 2.180 120,818 +0.11(+5.31%)
May 10, 2021 2.040 2.100 2.024 2.070 171,854 +0.05(+2.48%)
May 07, 2021 2.070 2.110 2.010 2.020 113,752 -0.05(-2.42%)
May 06, 2021 2.060 2.117 2.060 2.070 238,608 +0.00(+0.00%)
May 05, 2021 2.130 2.140 2.040 2.070 197,027 -0.06(-2.82%)
May 04, 2021 2.130 2.340 2.120 2.130 165,173 -0.03(-1.39%)
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.