MENU

Agrofresh Solutions (NQ: AGFS )

1.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 7.980 8.100 7.720 7.800 247,613 -0.15(-1.89%)
Jul 28, 2017 7.550 7.980 7.550 7.950 208,282 +0.31(+4.06%)
Jul 27, 2017 8.400 8.400 7.250 7.640 405,778 -0.65(-7.84%)
Jul 26, 2017 8.700 8.749 8.170 8.290 231,313 -0.37(-4.27%)
Jul 25, 2017 8.780 8.980 8.560 8.660 112,458 -0.03(-0.35%)
Jul 24, 2017 8.690 9.010 8.410 8.690 302,187 +0.00(+0.00%)
Jul 21, 2017 8.540 8.730 8.390 8.690 252,285 +0.20(+2.36%)
Jul 20, 2017 8.540 8.270 8.490 180,721 +0.15(+1.80%)
Jul 19, 2017 8.250 8.480 8.203 8.340 164,317 +0.11(+1.34%)
Jul 18, 2017 8.460 8.580 8.190 8.230 142,479 -0.23(-2.72%)
Jul 17, 2017 8.230 8.500 8.230 8.460 156,986 +0.26(+3.17%)
Jul 14, 2017 8.300 8.500 8.110 8.200 282,080 -0.17(-2.03%)
Jul 13, 2017 8.280 8.478 8.200 8.370 225,249 +0.18(+2.20%)
Jul 12, 2017 8.200 8.390 8.120 8.190 318,266 +0.07(+0.86%)
Jul 11, 2017 7.980 8.120 7.860 8.120 292,876 +0.14(+1.75%)
Jul 10, 2017 7.960 8.000 7.820 7.980 177,198 +0.06(+0.76%)
Jul 07, 2017 7.970 7.970 7.625 7.920 196,735 +0.00(+0.00%)
Jul 06, 2017 7.590 7.980 7.335 7.920 294,306 +0.34(+4.49%)
Jul 05, 2017 7.410 7.615 7.318 7.580 206,176 +0.18(+2.43%)
Jul 03, 2017 7.170 7.450 7.070 7.400 76,042 +0.22(+3.06%)
Jun 30, 2017 7.310 7.450 7.160 7.180 193,503 -0.13(-1.78%)
Jun 29, 2017 7.160 7.330 7.070 7.310 194,635 +0.21(+2.96%)
Jun 28, 2017 7.040 7.290 7.020 7.100 160,729 +0.11(+1.57%)
Jun 27, 2017 7.170 7.220 6.970 6.990 142,432 -0.18(-2.51%)
Jun 26, 2017 7.150 7.240 7.000 7.170 249,940 +0.12(+1.70%)
Jun 23, 2017 7.080 7.050 355,926 +0.01(+0.14%)
Jun 22, 2017 7.000 7.200 6.750 7.040 231,338 +0.02(+0.28%)
Jun 21, 2017 7.460 7.460 6.980 7.020 138,540 -0.39(-5.26%)
Jun 20, 2017 7.490 7.600 7.340 7.410 162,235 -0.05(-0.67%)
Jun 19, 2017 7.150 7.470 7.150 7.460 219,345 +0.36(+5.07%)
Jun 16, 2017 7.020 7.130 7.000 7.100 373,676 +0.04(+0.57%)
Jun 15, 2017 7.080 7.150 6.980 7.060 141,466 -0.04(-0.56%)
Jun 14, 2017 7.180 7.250 7.040 7.100 147,136 -0.07(-0.98%)
Jun 13, 2017 7.060 7.210 7.010 7.170 131,901 +0.15(+2.14%)
Jun 12, 2017 7.050 7.130 6.970 7.020 187,994 -0.05(-0.71%)
Jun 09, 2017 7.200 7.375 6.999 7.070 227,465 -0.08(-1.12%)
Jun 08, 2017 7.550 7.630 7.030 7.150 334,831 -0.37(-4.92%)
Jun 07, 2017 7.400 7.590 7.210 7.520 139,679 +0.12(+1.62%)
Jun 06, 2017 7.340 7.493 7.290 7.400 181,210 +0.00(+0.00%)
Jun 05, 2017 7.490 7.675 7.320 7.400 322,113 +0.00(+0.00%)
Jun 02, 2017 7.150 7.430 7.130 7.400 128,726 +0.25(+3.50%)
Jun 01, 2017 7.010 7.360 7.000 7.150 220,892 +0.12(+1.71%)
May 31, 2017 6.920 7.100 6.920 7.030 261,082 +0.19(+2.78%)
May 30, 2017 7.040 7.080 6.800 6.840 273,519 -0.19(-2.70%)
May 26, 2017 6.990 7.130 6.900 7.030 128,222 +0.02(+0.29%)
May 25, 2017 7.090 7.250 6.970 7.010 291,327 -0.08(-1.13%)
May 24, 2017 7.170 7.222 7.040 7.090 95,730 -0.11(-1.53%)
May 23, 2017 7.290 7.400 7.050 7.200 226,832 -0.06(-0.83%)
May 22, 2017 7.040 7.450 7.040 7.260 348,977 +0.27(+3.86%)
May 19, 2017 6.950 7.210 6.940 6.990 125,428 +0.06(+0.87%)
May 18, 2017 6.820 7.030 6.760 6.930 180,484 +0.11(+1.61%)
May 17, 2017 7.040 7.160 6.750 6.820 182,078 -0.21(-2.99%)
May 16, 2017 6.900 7.160 6.798 7.030 286,064 +0.13(+1.88%)
May 15, 2017 7.000 7.330 6.890 6.900 292,272 -0.07(-1.00%)
May 12, 2017 6.870 7.180 6.740 6.970 250,109 +0.11(+1.60%)
May 11, 2017 6.630 6.910 6.310 6.860 294,775 +0.30(+4.57%)
May 10, 2017 6.230 6.900 6.230 6.560 404,744 +0.43(+7.01%)
May 09, 2017 5.180 6.180 5.109 6.130 499,867 +0.56(+10.05%)
May 08, 2017 5.610 5.770 5.500 5.570 96,548 -0.01(-0.18%)
May 05, 2017 5.270 5.730 5.270 5.580 99,197 +0.36(+6.90%)
May 04, 2017 5.370 5.390 5.085 5.220 140,072 -0.19(-3.51%)
May 03, 2017 5.550 5.660 5.300 5.410 142,432 -0.19(-3.39%)
May 02, 2017 5.710 5.800 5.590 5.600 64,724 -0.09(-1.58%)
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