Agrofresh Solutions (NQ: AGFS )

1.690 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 5.600 5.760 5.600 5.690 71,724 +0.08(+1.43%)
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%)
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.