Agrofresh Solutions (NQ: AGFS )

1.978 USD +0.068 (+3.55%)
Streaming Delayed Price Updated: 3:38 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 6.500 6.570 6.200 6.400 162,296 -0.10(-1.54%)
Mar 30, 2016 6.490 6.568 6.425 6.500 298,296 +0.01(+0.15%)
Mar 29, 2016 6.510 6.560 6.340 6.490 84,913 -0.07(-1.07%)
Mar 28, 2016 6.540 6.810 6.360 6.560 84,552 +0.06(+0.92%)
Mar 24, 2016 6.750 6.500 6.500 6.500 174,200 -0.26(-3.85%)
Mar 23, 2016 6.240 6.768 5.990 6.760 391,735 +0.46(+7.30%)
Mar 22, 2016 6.060 6.310 5.840 6.300 159,347 +0.25(+4.13%)
Mar 21, 2016 6.020 6.210 5.860 6.050 80,495 +0.05(+0.83%)
Mar 18, 2016 5.780 6.000 5.780 6.000 156,225 +0.18(+3.09%)
Mar 17, 2016 5.690 5.870 5.470 5.820 86,274 +0.13(+2.28%)
Mar 16, 2016 5.640 5.940 5.640 5.690 266,108 +0.02(+0.35%)
Mar 15, 2016 5.260 5.680 5.130 5.670 105,658 +0.35(+6.58%)
Mar 14, 2016 5.090 5.395 5.090 5.320 166,894 +0.15(+2.90%)
Mar 11, 2016 6.860 6.860 4.960 5.170 609,460 +0.00(+0.00%)
Mar 10, 2016 5.250 5.350 5.100 5.170 72,734 -0.07(-1.34%)
Mar 09, 2016 5.050 5.290 4.970 5.240 69,391 +0.24(+4.80%)
Mar 08, 2016 5.030 5.230 4.925 5.000 98,081 -0.07(-1.38%)
Mar 07, 2016 4.960 5.230 4.900 5.070 65,969 +0.07(+1.40%)
Mar 04, 2016 5.010 5.200 4.910 5.000 158,919 +0.00(+0.00%)
Mar 03, 2016 4.820 5.030 4.700 5.000 92,140 +0.21(+4.38%)
Mar 02, 2016 4.900 4.970 4.730 4.790 57,293 -0.09(-1.84%)
Mar 01, 2016 4.940 4.950 4.760 4.880 45,089 -0.01(-0.20%)
Feb 29, 2016 4.530 4.950 4.530 4.890 436,048 +0.38(+8.43%)
Feb 26, 2016 4.350 4.600 4.310 4.510 70,666 +0.15(+3.44%)
Feb 25, 2016 4.310 4.550 4.210 4.360 118,954 +0.05(+1.16%)
Feb 24, 2016 4.400 4.550 4.260 4.310 338,807 -0.20(-4.43%)
Feb 23, 2016 4.580 4.580 4.410 4.510 173,818 -0.06(-1.31%)
Feb 22, 2016 4.580 4.650 4.470 4.570 184,609 +0.05(+1.11%)
Feb 19, 2016 4.600 4.769 4.510 4.520 277,268 -0.08(-1.74%)
Feb 18, 2016 4.590 4.820 4.510 4.600 101,780 -0.01(-0.22%)
Feb 17, 2016 4.610 4.720 4.530 4.610 147,504 +0.01(+0.22%)
Feb 16, 2016 4.670 4.790 4.460 4.600 126,902 +0.01(+0.22%)
Feb 12, 2016 4.780 4.590 4.590 4.590 158,200 +0.05(+1.10%)
Feb 11, 2016 4.290 4.640 4.220 4.540 140,760 +0.22(+5.09%)
Feb 10, 2016 4.470 4.620 4.310 4.320 63,906 -0.09(-2.04%)
Feb 09, 2016 4.970 5.000 4.250 4.410 111,110 -0.64(-12.67%)
Feb 08, 2016 5.100 5.228 4.980 5.050 78,732 -0.13(-2.51%)
Feb 05, 2016 5.510 5.510 5.080 5.180 87,882 -0.32(-5.82%)
Feb 04, 2016 5.230 5.600 5.200 5.500 56,676 +0.27(+5.16%)
Feb 03, 2016 5.410 5.470 4.850 5.230 338,735 -0.16(-2.97%)
Feb 02, 2016 5.340 5.620 5.240 5.390 168,199 +0.03(+0.56%)
Feb 01, 2016 5.490 5.580 5.290 5.360 60,512 -0.13(-2.37%)
Jan 29, 2016 5.290 5.630 5.170 5.490 197,311 +0.19(+3.58%)
Jan 28, 2016 5.680 5.740 5.250 5.300 497,283 -0.35(-6.19%)
Jan 27, 2016 5.710 5.840 5.610 5.650 45,515 -0.07(-1.22%)
Jan 26, 2016 5.660 5.820 5.600 5.720 107,235 +0.07(+1.24%)
Jan 25, 2016 5.750 5.855 5.520 5.650 65,460 -0.10(-1.74%)
Jan 22, 2016 5.810 5.895 5.560 5.750 211,648 +0.04(+0.70%)
Jan 21, 2016 5.730 5.830 5.650 5.710 70,080 -0.02(-0.35%)
Jan 20, 2016 5.900 5.920 5.560 5.730 320,797 -0.21(-3.54%)
Jan 19, 2016 6.040 6.045 5.600 5.940 88,898 -0.06(-1.00%)
Jan 15, 2016 5.950 6.000 6.000 6.000 102,200 +0.00(+0.00%)
Jan 14, 2016 6.020 6.200 5.850 6.000 120,118 +0.01(+0.17%)
Jan 13, 2016 5.790 6.060 5.790 5.990 172,703 +0.23(+3.99%)
Jan 12, 2016 5.855 5.960 5.680 5.760 99,918 -0.06(-1.03%)
Jan 11, 2016 6.050 6.130 5.800 5.820 165,227 -0.24(-3.96%)
Jan 08, 2016 5.960 6.160 5.820 6.060 32,492 +0.14(+2.36%)
Jan 07, 2016 6.060 6.060 5.880 5.920 93,180 -0.09(-1.50%)
Jan 06, 2016 6.200 6.250 5.950 6.010 81,267 -0.29(-4.60%)
Jan 05, 2016 6.280 6.365 6.160 6.300 54,149 +0.02(+0.32%)
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.