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 (%)
Apr 28, 2017 5.840 5.890 5.600 5.610 152,850 -0.21(-3.61%)
Apr 27, 2017 5.760 5.990 5.710 5.820 151,851 +0.12(+2.11%)
Apr 26, 2017 5.500 5.890 5.500 5.700 196,562 +0.09(+1.60%)
Apr 25, 2017 5.840 6.020 5.530 5.610 222,618 -0.17(-2.94%)
Apr 24, 2017 5.840 6.070 5.680 5.780 274,172 +0.03(+0.52%)
Apr 21, 2017 5.580 5.980 5.450 5.750 240,585 +0.26(+4.74%)
Apr 20, 2017 5.790 5.990 5.330 5.490 271,156 -0.30(-5.18%)
Apr 19, 2017 5.290 6.030 5.246 5.790 511,594 +0.55(+10.50%)
Apr 18, 2017 4.780 5.330 4.750 5.240 471,075 +0.44(+9.17%)
Apr 17, 2017 4.850 4.850 4.750 4.800 105,832 -0.07(-1.44%)
Apr 13, 2017 4.910 5.000 4.850 4.870 73,840 +0.01(+0.21%)
Apr 12, 2017 4.990 5.030 4.790 4.860 109,946 -0.14(-2.80%)
Apr 11, 2017 5.030 5.070 4.910 5.000 142,352 -0.03(-0.60%)
Apr 10, 2017 4.930 5.370 4.840 5.030 240,096 +0.18(+3.71%)
Apr 07, 2017 4.890 4.990 4.696 4.850 214,415 -0.01(-0.21%)
Apr 06, 2017 4.220 4.879 4.150 4.860 518,293 +0.71(+17.11%)
Apr 05, 2017 4.270 4.400 4.130 4.150 194,755 -0.08(-1.89%)
Apr 04, 2017 4.410 4.420 4.200 4.230 144,873 -0.14(-3.20%)
Apr 03, 2017 4.430 4.440 4.310 4.370 219,805 +0.00(+0.00%)
Mar 31, 2017 4.330 4.430 4.276 4.370 158,527 +0.08(+1.86%)
Mar 30, 2017 4.250 4.300 4.080 4.290 164,688 +0.10(+2.39%)
Mar 29, 2017 4.090 4.190 4.010 4.190 198,008 +0.12(+2.95%)
Mar 28, 2017 4.050 4.190 3.940 4.070 135,713 +0.03(+0.74%)
Mar 27, 2017 3.650 4.090 3.620 4.040 208,852 +0.45(+12.53%)
Mar 24, 2017 3.940 4.000 3.590 3.590 526,493 -0.36(-9.11%)
Mar 23, 2017 3.310 4.000 3.260 3.950 1,573,388 +0.63(+18.98%)
Mar 22, 2017 3.320 3.400 3.230 3.320 125,608 -0.03(-0.90%)
Mar 21, 2017 3.360 3.410 3.330 3.350 79,639 -0.04(-1.18%)
Mar 20, 2017 3.380 3.460 3.254 3.390 116,047 +0.00(+0.00%)
Mar 17, 2017 3.150 3.470 3.150 3.390 394,009 +0.19(+5.94%)
Mar 16, 2017 3.200 3.220 3.160 3.200 82,000 +0.02(+0.63%)
Mar 15, 2017 3.150 3.210 3.070 3.180 65,992 +0.03(+0.95%)
Mar 14, 2017 3.180 3.390 3.040 3.150 179,331 -0.05(-1.56%)
Mar 13, 2017 2.930 3.230 2.880 3.200 272,067 +0.26(+8.84%)
Mar 10, 2017 2.840 3.000 2.840 2.940 60,711 +0.12(+4.26%)
Mar 09, 2017 2.610 3.100 2.610 2.820 331,412 +0.00(+0.00%)
Mar 08, 2017 2.730 2.930 2.670 2.820 176,902 +0.11(+4.06%)
Mar 07, 2017 2.700 2.760 2.690 2.710 63,797 +0.00(+0.00%)
Mar 06, 2017 2.740 2.805 2.690 2.710 115,363 -0.05(-1.81%)
Mar 03, 2017 2.790 2.810 2.700 2.760 151,972 +0.02(+0.73%)
Mar 02, 2017 2.720 2.760 2.700 2.740 37,912 +0.00(+0.00%)
Mar 01, 2017 2.710 2.780 2.704 2.740 22,252 +0.03(+1.11%)
Feb 28, 2017 2.775 2.799 2.620 2.710 74,814 -0.12(-4.24%)
Feb 27, 2017 2.840 2.970 2.810 2.830 122,352 -0.01(-0.35%)
Feb 24, 2017 2.770 2.930 2.760 2.840 93,579 +0.04(+1.43%)
Feb 23, 2017 2.790 2.810 2.710 2.800 39,801 +0.01(+0.36%)
Feb 22, 2017 2.710 2.800 2.680 2.790 31,575 +0.06(+2.20%)
Feb 21, 2017 2.730 2.740 2.710 2.730 23,522 +0.00(+0.00%)
Feb 17, 2017 2.730 2.730 2.730 0 -0.06(-2.15%)
Feb 16, 2017 2.814 2.814 2.731 2.790 32,213 +0.01(+0.36%)
Feb 15, 2017 2.670 2.810 2.670 2.780 38,260 +0.09(+3.35%)
Feb 14, 2017 2.690 2.690 2.610 2.690 86,883 +0.00(+0.00%)
Feb 13, 2017 2.690 2.710 2.660 2.690 33,026 +0.00(+0.00%)
Feb 10, 2017 2.700 2.733 2.660 2.690 59,941 +0.00(+0.00%)
Feb 09, 2017 2.610 2.710 2.590 2.690 110,196 +0.08(+3.07%)
Feb 08, 2017 2.640 2.670 2.590 2.610 106,487 -0.03(-1.14%)
Feb 07, 2017 2.650 2.700 2.630 2.640 82,301 -0.01(-0.38%)
Feb 06, 2017 2.770 2.770 2.640 2.650 64,497 -0.12(-4.33%)
Feb 03, 2017 2.870 2.870 2.760 2.770 44,575 -0.08(-2.81%)
Feb 02, 2017 2.770 2.900 2.720 2.850 83,959 +0.07(+2.52%)
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.