MENU

Agrofresh Solutions (NQ: AGFS )

1.680 +0.070 (+4.35%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 2.260 2.260 2.130 2.210 56,299 -0.05(-2.21%)
May 27, 2021 2.220 2.270 2.200 2.260 58,640 +0.08(+3.67%)
May 26, 2021 2.190 2.220 2.140 2.180 50,541 -0.01(-0.46%)
May 25, 2021 2.260 2.279 2.190 2.190 42,773 -0.09(-3.95%)
May 24, 2021 2.180 2.290 2.180 2.280 78,213 +0.10(+4.59%)
May 21, 2021 2.180 2.220 2.100 2.180 90,882 +0.04(+1.87%)
May 20, 2021 2.100 2.165 2.100 2.140 139,360 +0.02(+0.94%)
May 19, 2021 2.090 2.140 2.060 2.120 187,000 +0.07(+3.41%)
May 18, 2021 2.340 2.455 2.040 2.050 443,757 -0.30(-12.77%)
May 17, 2021 2.370 2.480 2.300 2.350 143,095 -0.02(-0.84%)
May 14, 2021 2.200 2.520 2.120 2.370 240,392 +0.26(+12.32%)
May 13, 2021 2.070 2.140 2.010 2.110 172,467 +0.07(+3.43%)
May 12, 2021 2.170 2.191 2.010 2.040 116,615 -0.14(-6.42%)
May 11, 2021 2.020 2.200 2.000 2.180 120,818 +0.11(+5.31%)
May 10, 2021 2.040 2.100 2.024 2.070 171,854 +0.05(+2.48%)
May 07, 2021 2.070 2.110 2.010 2.020 113,752 -0.05(-2.42%)
May 06, 2021 2.060 2.117 2.060 2.070 238,608 +0.00(+0.00%)
May 05, 2021 2.130 2.140 2.040 2.070 197,027 -0.06(-2.82%)
May 04, 2021 2.130 2.340 2.120 2.130 165,173 -0.03(-1.39%)
May 03, 2021 2.150 2.200 2.130 2.160 53,656 +0.04(+1.89%)
Apr 30, 2021 2.200 2.220 2.090 2.120 80,300 -0.10(-4.50%)
Apr 29, 2021 2.210 2.250 2.200 2.220 86,337 +0.04(+1.83%)
Apr 28, 2021 2.180 2.250 2.120 2.180 56,981 -0.03(-1.36%)
Apr 27, 2021 2.190 2.240 2.140 2.210 97,502 +0.03(+1.38%)
Apr 26, 2021 2.100 2.260 2.100 2.180 156,120 +0.10(+4.81%)
Apr 23, 2021 2.030 2.110 2.030 2.080 160,600 +0.05(+2.46%)
Apr 22, 2021 2.080 2.090 2.010 2.030 85,899 -0.06(-2.87%)
Apr 21, 2021 2.160 2.170 2.070 2.090 79,118 -0.07(-3.24%)
Apr 20, 2021 2.060 2.160 2.040 2.160 114,981 +0.11(+5.37%)
Apr 19, 2021 2.040 2.070 2.040 2.050 95,376 +0.04(+1.99%)
Apr 16, 2021 2.250 2.250 2.010 2.010 165,000 -0.23(-10.27%)
Apr 15, 2021 2.250 2.290 2.210 2.240 86,137 -0.02(-0.88%)
Apr 14, 2021 2.270 2.360 2.250 2.260 122,033 -0.03(-1.31%)
Apr 13, 2021 2.250 2.300 2.220 2.290 142,783 +0.06(+2.69%)
Apr 12, 2021 2.400 2.590 2.110 2.230 334,383 +0.08(+3.72%)
Apr 09, 2021 2.200 2.247 2.120 2.150 53,200 -0.07(-3.15%)
Apr 08, 2021 2.150 2.240 2.070 2.220 103,304 +0.08(+3.74%)
Apr 07, 2021 2.120 2.180 2.060 2.140 152,101 +0.03(+1.42%)
Apr 06, 2021 2.130 2.200 2.100 2.110 57,989 -0.03(-1.40%)
Apr 05, 2021 2.140 2.200 2.040 2.140 114,678 +0.04(+1.90%)
Apr 01, 2021 2.030 2.200 2.010 2.100 92,400 +0.10(+5.00%)
Mar 31, 2021 2.050 2.100 2.000 2.000 108,420 -0.04(-1.96%)
Mar 30, 2021 2.070 2.120 2.030 2.040 91,401 -0.03(-1.45%)
Mar 29, 2021 2.380 2.380 2.070 2.070 86,861 -0.05(-2.36%)
Mar 26, 2021 2.130 2.200 2.100 2.120 54,300 +0.00(+0.00%)
Mar 25, 2021 2.010 2.120 2.010 2.120 87,623 +0.08(+3.92%)
Mar 24, 2021 2.090 2.240 2.040 2.040 69,287 -0.02(-0.73%)
Mar 23, 2021 2.220 2.289 2.050 2.055 223,869 -0.17(-7.43%)
Mar 22, 2021 2.240 2.270 2.200 2.220 77,084 +0.01(+0.45%)
Mar 19, 2021 2.340 2.390 2.190 2.210 389,600 -0.10(-4.33%)
Mar 18, 2021 2.430 2.440 2.300 2.310 122,576 -0.08(-3.35%)
Mar 17, 2021 2.320 2.450 2.290 2.390 92,752 +0.08(+3.46%)
Mar 16, 2021 2.330 2.375 2.300 2.310 104,229 -0.02(-0.86%)
Mar 15, 2021 2.410 2.410 2.300 2.330 93,793 -0.08(-3.32%)
Mar 12, 2021 2.330 2.410 2.260 2.410 172,800 +0.09(+3.88%)
Mar 11, 2021 2.480 2.480 2.120 2.320 302,717 -0.21(-8.30%)
Mar 10, 2021 2.460 2.540 2.440 2.530 97,685 +0.09(+3.69%)
Mar 09, 2021 2.420 2.470 2.380 2.440 54,778 +0.02(+0.83%)
Mar 08, 2021 2.420 2.510 2.360 2.420 83,932 +0.00(+0.00%)
Mar 05, 2021 2.350 2.440 2.220 2.420 127,500 +0.06(+2.54%)
Mar 04, 2021 2.430 2.430 2.260 2.360 172,370 -0.09(-3.67%)
Mar 03, 2021 2.480 2.530 2.370 2.450 101,435 -0.03(-1.21%)
Mar 02, 2021 2.440 2.480 2.367 2.480 64,614 +0.05(+2.06%)
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