MENU

Agrofresh Solutions (NQ: AGFS )

1.570 -0.030 (-1.88%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 2.270 2.270 2.270 59,146 -0.05(-2.16%)
Dec 30, 2020 2.400 2.400 2.320 2.320 59,146 -0.09(-3.73%)
Dec 29, 2020 2.420 2.420 2.350 2.410 44,963 +0.03(+1.26%)
Dec 28, 2020 2.380 2.400 2.350 2.380 36,742 +0.01(+0.42%)
Dec 24, 2020 2.370 2.380 2.290 2.370 40,100 -0.02(-0.84%)
Dec 23, 2020 2.260 2.478 2.260 2.390 64,615 +0.08(+3.46%)
Dec 22, 2020 2.500 2.600 2.310 2.310 109,254 -0.18(-7.23%)
Dec 21, 2020 2.550 2.660 2.480 2.490 112,829 -0.17(-6.39%)
Dec 18, 2020 2.350 2.855 2.270 2.660 332,200 +0.32(+13.68%)
Dec 17, 2020 2.470 2.496 2.330 2.340 82,706 -0.12(-4.88%)
Dec 16, 2020 2.610 2.634 2.460 2.460 67,588 -0.13(-5.02%)
Dec 15, 2020 2.500 2.680 2.500 2.590 83,379 +0.10(+4.02%)
Dec 14, 2020 2.490 2.570 2.490 2.490 53,042 +0.00(+0.00%)
Dec 11, 2020 2.550 2.550 2.460 2.490 43,400 -0.08(-3.11%)
Dec 10, 2020 2.480 2.720 2.480 2.570 86,518 +0.10(+4.05%)
Dec 09, 2020 2.580 2.580 2.410 2.470 58,870 -0.08(-3.14%)
Dec 08, 2020 2.430 2.595 2.390 2.550 59,879 +0.10(+4.08%)
Dec 07, 2020 2.470 2.530 2.390 2.450 79,351 -0.05(-2.00%)
Dec 04, 2020 2.370 2.500 2.360 2.500 50,900 +0.14(+5.93%)
Dec 03, 2020 2.340 2.400 2.294 2.360 21,816 +0.03(+1.29%)
Dec 02, 2020 2.400 2.430 2.240 2.330 82,286 -0.14(-5.67%)
Dec 01, 2020 2.310 2.470 2.291 2.470 64,519 +0.17(+7.39%)
Nov 30, 2020 2.340 2.340 2.200 2.300 58,716 -0.07(-2.95%)
Nov 27, 2020 2.350 2.370 2.260 2.370 18,100 -0.01(-0.42%)
Nov 25, 2020 2.320 2.380 2.280 2.380 35,200 +0.03(+1.28%)
Nov 24, 2020 2.350 2.370 2.290 2.350 69,310 +0.05(+2.17%)
Nov 23, 2020 2.240 2.320 2.200 2.300 56,273 +0.06(+2.68%)
Nov 20, 2020 2.180 2.310 2.126 2.240 67,900 +0.01(+0.45%)
Nov 19, 2020 2.170 2.230 2.060 2.230 94,909 +0.09(+4.21%)
Nov 18, 2020 2.210 2.250 2.120 2.140 74,378 -0.01(-0.47%)
Nov 17, 2020 2.200 2.210 2.138 2.150 78,161 -0.10(-4.44%)
Nov 16, 2020 2.270 2.330 2.120 2.250 77,646 +0.01(+0.45%)
Nov 13, 2020 2.290 2.290 2.210 2.240 30,900 -0.04(-1.75%)
Nov 12, 2020 2.350 2.360 2.250 2.280 41,506 -0.10(-4.20%)
Nov 11, 2020 2.430 2.440 2.310 2.380 48,708 -0.03(-1.24%)
Nov 10, 2020 2.430 2.450 2.290 2.410 66,547 +0.03(+1.26%)
Nov 09, 2020 2.260 2.590 2.220 2.380 102,366 +0.12(+5.31%)
Nov 06, 2020 2.160 2.330 2.040 2.260 169,200 -0.09(-3.83%)
Nov 05, 2020 2.100 2.390 2.100 2.350 40,654 +0.24(+11.37%)
Nov 04, 2020 2.290 2.290 1.990 2.110 50,018 -0.17(-7.46%)
Nov 03, 2020 2.250 2.300 2.140 2.280 53,272 +0.09(+4.11%)
Nov 02, 2020 2.070 2.289 2.020 2.190 134,634 +0.13(+6.31%)
Oct 30, 2020 2.100 2.100 2.020 2.060 196,800 -0.04(-1.90%)
Oct 29, 2020 2.050 2.110 2.006 2.100 29,633 +0.03(+1.45%)
Oct 28, 2020 2.100 2.170 2.020 2.070 47,437 -0.06(-2.82%)
Oct 27, 2020 2.220 2.355 2.110 2.130 52,331 -0.07(-3.18%)
Oct 26, 2020 2.240 2.240 2.000 2.200 69,064 -0.04(-1.79%)
Oct 23, 2020 2.270 2.340 2.220 2.240 44,500 -0.05(-2.18%)
Oct 22, 2020 2.310 2.320 2.280 2.290 36,331 -0.03(-1.29%)
Oct 21, 2020 2.350 2.360 2.288 2.320 33,630 -0.01(-0.43%)
Oct 20, 2020 2.420 2.440 2.320 2.330 102,610 -0.06(-2.51%)
Oct 19, 2020 2.350 2.450 2.350 2.390 77,440 +0.04(+1.70%)
Oct 16, 2020 2.380 2.410 2.320 2.350 178,600 -0.05(-2.08%)
Oct 15, 2020 2.360 2.400 2.280 2.400 41,703 +0.04(+1.69%)
Oct 14, 2020 2.514 2.515 2.350 2.360 129,363 -0.13(-5.22%)
Oct 13, 2020 2.520 2.568 2.480 2.490 22,586 -0.04(-1.58%)
Oct 12, 2020 2.570 2.680 2.470 2.530 69,741 -0.07(-2.69%)
Oct 09, 2020 2.670 2.690 2.400 2.600 40,000 -0.05(-1.89%)
Oct 08, 2020 2.600 2.684 2.600 2.650 43,246 +0.09(+3.52%)
Oct 07, 2020 2.430 2.570 2.430 2.560 34,920 +0.12(+4.92%)
Oct 06, 2020 2.470 2.550 2.410 2.440 37,627 -0.01(-0.41%)
Oct 05, 2020 2.390 2.470 2.320 2.450 24,404 +0.06(+2.51%)
Oct 02, 2020 2.300 2.420 2.280 2.390 39,400 +0.00(+0.00%)
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