MENU

Agrofresh Solutions (NQ: AGFS )

1.760 +0.030 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 4.743 4.750 4.600 4.650 32,791 -0.05(-1.06%)
Oct 31, 2016 4.650 4.750 4.550 4.700 36,333 +0.04(+0.86%)
Oct 28, 2016 4.770 4.805 4.650 4.660 39,372 -0.10(-2.10%)
Oct 27, 2016 4.760 4.830 4.650 4.760 44,224 +0.03(+0.63%)
Oct 26, 2016 4.800 4.850 4.730 4.730 50,567 -0.10(-2.07%)
Oct 25, 2016 4.960 4.960 4.767 4.830 27,824 -0.10(-2.03%)
Oct 24, 2016 5.080 5.080 4.910 4.930 31,562 -0.10(-1.99%)
Oct 21, 2016 5.040 5.070 4.935 5.030 39,840 -0.08(-1.57%)
Oct 20, 2016 4.980 5.150 4.930 5.110 35,159 +0.14(+2.82%)
Oct 19, 2016 4.910 5.000 4.910 4.970 29,685 +0.05(+1.02%)
Oct 18, 2016 4.920 4.970 4.880 4.920 21,496 +0.06(+1.23%)
Oct 17, 2016 5.030 5.030 4.840 4.860 58,455 -0.15(-2.99%)
Oct 14, 2016 5.150 5.189 5.000 5.010 27,519 -0.10(-1.96%)
Oct 13, 2016 5.050 5.150 5.020 5.110 34,907 -0.01(-0.20%)
Oct 12, 2016 5.110 5.320 5.020 5.120 39,867 +0.03(+0.59%)
Oct 11, 2016 5.310 5.320 5.050 5.090 37,481 -0.25(-4.68%)
Oct 10, 2016 5.370 5.440 5.310 5.340 30,684 +0.01(+0.19%)
Oct 07, 2016 5.380 5.470 5.300 5.330 82,990 -0.02(-0.37%)
Oct 06, 2016 5.320 5.450 5.310 5.350 48,809 +0.00(+0.00%)
Oct 05, 2016 5.350 5.400 5.320 5.350 28,980 +0.05(+0.94%)
Oct 04, 2016 5.370 5.460 5.250 5.300 40,777 -0.07(-1.30%)
Oct 03, 2016 5.300 5.420 5.250 5.370 51,663 +0.08(+1.51%)
Sep 30, 2016 5.290 5.360 5.170 5.290 103,901 +0.03(+0.57%)
Sep 29, 2016 5.360 5.490 5.230 5.260 34,633 -0.13(-2.41%)
Sep 28, 2016 5.210 5.420 5.180 5.390 89,542 +0.18(+3.45%)
Sep 27, 2016 5.160 5.260 5.070 5.210 707,530 +0.05(+0.97%)
Sep 26, 2016 5.260 5.318 5.150 5.160 47,800 -0.16(-3.01%)
Sep 23, 2016 5.450 5.500 5.260 5.320 120,079 -0.16(-2.92%)
Sep 22, 2016 5.500 5.510 5.300 5.480 77,250 -0.02(-0.36%)
Sep 21, 2016 5.660 5.700 5.420 5.500 86,128 -0.11(-1.96%)
Sep 20, 2016 5.840 5.840 5.590 5.610 40,351 -0.17(-2.94%)
Sep 19, 2016 5.750 5.860 5.470 5.780 117,913 +0.07(+1.23%)
Sep 16, 2016 5.820 5.825 5.680 5.710 125,338 -0.08(-1.38%)
Sep 15, 2016 5.820 5.840 5.680 5.790 49,476 -0.04(-0.69%)
Sep 14, 2016 5.920 5.980 5.680 5.830 352,061 -0.07(-1.19%)
Sep 13, 2016 5.890 5.980 5.780 5.900 73,105 -0.11(-1.83%)
Sep 12, 2016 5.640 6.015 5.520 6.010 118,228 +0.26(+4.52%)
Sep 09, 2016 5.960 6.010 5.660 5.750 140,164 -0.29(-4.80%)
Sep 08, 2016 6.100 6.290 5.940 6.040 71,240 -0.05(-0.82%)
Sep 07, 2016 5.900 6.140 5.900 6.090 74,537 +0.16(+2.70%)
Sep 06, 2016 5.940 6.060 5.860 5.930 50,587 +0.01(+0.17%)
Sep 02, 2016 6.020 5.920 5.920 5.920 59,900 -0.07(-1.17%)
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