MENU

Agrofresh Solutions (NQ: AGFS )

2.950 +0.010 (+0.34%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 6.950 7.150 6.950 7.110 78,766 +0.18(+2.60%)
Jul 30, 2018 7.000 7.080 6.920 6.930 64,701 -0.08(-1.14%)
Jul 27, 2018 7.070 7.160 7.000 7.010 50,600 -0.08(-1.13%)
Jul 26, 2018 7.030 7.180 7.000 7.090 93,222 +0.07(+1.00%)
Jul 25, 2018 7.060 7.090 7.000 7.020 64,213 -0.03(-0.43%)
Jul 24, 2018 7.070 7.095 7.000 7.050 76,639 +0.01(+0.14%)
Jul 23, 2018 7.020 7.080 6.980 7.040 82,871 +0.01(+0.14%)
Jul 20, 2018 7.030 7.080 7.001 7.030 54,995 -0.02(-0.28%)
Jul 19, 2018 7.070 7.130 7.010 7.050 64,200 -0.05(-0.70%)
Jul 18, 2018 7.110 7.140 7.000 7.100 122,302 -0.02(-0.28%)
Jul 17, 2018 7.010 7.150 6.980 7.120 109,996 +0.12(+1.71%)
Jul 16, 2018 6.970 7.040 6.910 7.000 99,682 +0.05(+0.72%)
Jul 13, 2018 7.020 7.096 6.950 6.950 77,127 -0.07(-1.00%)
Jul 12, 2018 7.060 6.990 7.020 56,116 +0.07(+1.01%)
Jul 11, 2018 6.980 7.040 6.930 6.950 64,133 -0.04(-0.57%)
Jul 10, 2018 7.030 7.130 6.930 6.990 95,637 -0.02(-0.29%)
Jul 09, 2018 7.080 7.150 6.990 7.010 118,365 -0.07(-0.99%)
Jul 06, 2018 7.110 7.250 7.050 7.080 59,228 -0.04(-0.56%)
Jul 05, 2018 7.090 7.170 7.050 7.120 55,809 +0.04(+0.56%)
Jul 03, 2018 7.080 7.080 7.080 0 -0.04(-0.56%)
Jul 02, 2018 7.020 7.120 7.020 7.120 52,760 +0.11(+1.57%)
Jun 29, 2018 7.040 7.050 6.870 7.010 352,848 +0.01(+0.14%)
Jun 28, 2018 7.120 7.120 6.990 7.000 270,706 -0.10(-1.41%)
Jun 27, 2018 7.160 7.190 7.070 7.100 97,672 -0.06(-0.84%)
Jun 26, 2018 7.210 7.250 7.065 7.160 144,031 -0.05(-0.69%)
Jun 25, 2018 7.230 7.420 7.070 7.210 230,106 -0.11(-1.50%)
Jun 22, 2018 7.410 7.470 7.225 7.320 1,239,357 -0.08(-1.08%)
Jun 21, 2018 7.570 7.630 7.320 7.400 149,043 -0.16(-2.12%)
Jun 20, 2018 7.580 7.620 7.520 7.560 108,871 -0.02(-0.26%)
Jun 19, 2018 7.610 7.638 7.420 7.580 99,882 -0.05(-0.66%)
Jun 18, 2018 7.510 7.670 7.430 7.630 105,648 +0.12(+1.60%)
Jun 15, 2018 7.660 7.370 7.510 299,702 +0.00(+0.00%)
Jun 14, 2018 7.500 7.600 7.460 7.510 108,915 +0.02(+0.27%)
Jun 13, 2018 7.520 7.550 7.440 7.490 116,268 -0.01(-0.13%)
Jun 12, 2018 7.500 7.540 7.420 7.500 153,317 +0.00(+0.00%)
Jun 11, 2018 7.370 7.540 7.370 7.500 84,493 +0.14(+1.90%)
Jun 08, 2018 7.330 7.410 7.290 7.360 70,007 +0.03(+0.41%)
Jun 07, 2018 7.320 7.460 7.230 7.330 103,250 +0.05(+0.69%)
Jun 06, 2018 7.170 7.350 7.160 7.280 122,300 +0.09(+1.25%)
Jun 05, 2018 7.230 7.250 7.150 7.190 89,588 -0.02(-0.28%)
Jun 04, 2018 7.090 7.240 7.070 7.210 128,668 +0.12(+1.69%)
Jun 01, 2018 7.100 7.130 6.940 7.090 180,274 +0.02(+0.28%)
May 31, 2018 7.060 7.100 6.980 7.070 214,537 +0.01(+0.14%)
May 30, 2018 7.080 7.140 6.920 7.060 89,801 +0.02(+0.28%)
May 29, 2018 7.020 7.060 6.850 7.040 111,945 -0.02(-0.28%)
May 25, 2018 7.060 7.060 7.060 0 +0.06(+0.86%)
May 24, 2018 6.990 7.080 6.970 7.000 101,036 +0.00(+0.00%)
May 23, 2018 6.940 7.040 6.770 7.000 98,135 +0.03(+0.43%)
May 22, 2018 7.020 7.070 6.920 6.970 87,569 -0.07(-0.99%)
May 21, 2018 7.070 7.110 7.000 7.040 79,275 -0.01(-0.14%)
May 18, 2018 7.110 7.130 7.010 7.050 77,624 -0.04(-0.56%)
May 17, 2018 6.990 7.200 6.900 7.090 117,122 +0.12(+1.72%)
May 16, 2018 6.990 7.050 6.880 6.970 129,329 -0.05(-0.71%)
May 15, 2018 6.920 7.080 6.920 7.020 87,719 +0.07(+1.01%)
May 14, 2018 6.960 7.120 6.930 6.950 121,838 -0.03(-0.43%)
May 11, 2018 7.120 7.209 6.890 6.980 115,684 -0.11(-1.55%)
May 10, 2018 6.960 7.140 6.760 7.090 136,426 -0.06(-0.84%)
May 09, 2018 7.170 7.220 7.060 7.150 83,227 -0.03(-0.42%)
May 08, 2018 7.200 7.240 7.090 7.180 55,190 +0.01(+0.14%)
May 07, 2018 7.100 7.220 7.010 7.170 71,653 +0.06(+0.84%)
May 04, 2018 6.980 7.150 6.980 7.110 40,727 +0.09(+1.28%)
May 03, 2018 7.110 7.110 7.000 7.020 45,448 -0.07(-0.99%)
May 02, 2018 7.000 7.160 7.000 7.090 93,141 +0.06(+0.85%)
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