MENU

Agrofresh Solutions (NQ: AGFS )

1.877 +0.037 (+2.01%)
Streaming Delayed Price Updated: 11:44 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.290 2.300 2.210 2.300 50,084 -0.01(-0.43%)
Oct 30, 2019 2.300 2.310 2.230 2.310 73,777 +0.00(+0.00%)
Oct 29, 2019 2.270 2.340 2.260 2.310 37,561 +0.04(+1.76%)
Oct 28, 2019 2.330 2.330 2.220 2.270 97,246 -0.06(-2.58%)
Oct 25, 2019 2.390 2.410 2.290 2.330 61,400 -0.08(-3.32%)
Oct 24, 2019 2.370 2.420 2.240 2.410 101,406 +0.07(+2.99%)
Oct 23, 2019 2.340 2.340 2.230 2.340 50,842 +0.04(+1.74%)
Oct 22, 2019 2.320 2.340 2.240 2.300 52,498 -0.01(-0.43%)
Oct 21, 2019 2.370 2.370 2.240 2.310 42,313 -0.06(-2.53%)
Oct 18, 2019 2.250 2.370 2.220 2.370 48,700 +0.09(+3.95%)
Oct 17, 2019 2.370 2.370 2.240 2.280 64,272 -0.08(-3.39%)
Oct 16, 2019 2.350 2.470 2.280 2.360 68,583 -0.03(-1.26%)
Oct 15, 2019 2.600 2.720 2.270 2.390 542,548 +0.04(+1.70%)
Oct 14, 2019 2.240 2.410 2.240 2.350 216,266 +0.06(+2.62%)
Oct 11, 2019 2.170 2.360 2.170 2.290 128,100 +0.14(+6.51%)
Oct 10, 2019 2.090 2.170 2.050 2.150 49,486 +0.06(+2.87%)
Oct 09, 2019 1.940 2.110 1.900 2.090 83,467 +0.16(+8.29%)
Oct 08, 2019 2.050 2.140 1.900 1.930 88,248 -0.12(-5.85%)
Oct 07, 2019 2.000 2.200 2.000 2.050 96,759 +0.02(+0.99%)
Oct 04, 2019 2.380 2.380 2.020 2.030 185,200 -0.34(-14.35%)
Oct 03, 2019 2.430 2.430 2.320 2.370 46,696 -0.05(-2.07%)
Oct 02, 2019 2.470 2.500 2.370 2.420 63,814 -0.05(-2.02%)
Oct 01, 2019 2.660 2.680 2.470 2.470 265,761 -0.16(-6.08%)
Sep 30, 2019 2.660 2.780 2.340 2.630 201,944 +0.01(+0.38%)
Sep 27, 2019 2.260 2.650 2.227 2.620 182,900 +0.37(+16.44%)
Sep 26, 2019 2.200 2.300 2.121 2.250 111,985 +0.07(+3.21%)
Sep 25, 2019 2.200 2.270 2.160 2.180 148,068 -0.01(-0.46%)
Sep 24, 2019 2.180 2.290 2.120 2.190 136,466 +0.01(+0.46%)
Sep 23, 2019 2.230 2.230 2.160 2.180 92,062 -0.06(-2.68%)
Sep 20, 2019 2.170 2.270 2.160 2.240 117,600 +0.08(+3.70%)
Sep 19, 2019 2.230 2.230 2.110 2.160 126,819 -0.06(-2.70%)
Sep 18, 2019 2.310 2.340 2.190 2.220 105,216 -0.08(-3.48%)
Sep 17, 2019 2.420 2.428 2.243 2.300 112,463 -0.12(-4.96%)
Sep 16, 2019 2.340 2.613 2.260 2.420 240,198 +0.15(+6.61%)
Sep 13, 2019 2.180 2.350 2.167 2.270 204,800 +0.12(+5.58%)
Sep 12, 2019 2.020 2.240 1.964 2.150 194,019 +0.13(+6.44%)
Sep 11, 2019 2.110 2.120 1.930 2.020 247,313 -0.09(-4.27%)
Sep 10, 2019 1.820 2.160 1.800 2.110 240,356 +0.28(+15.30%)
Sep 09, 2019 1.630 1.930 1.630 1.830 276,534 +0.18(+10.91%)
Sep 06, 2019 1.640 1.680 1.610 1.650 796,300 +0.00(+0.00%)
Sep 05, 2019 1.650 1.690 1.592 1.650 82,772 +0.01(+0.61%)
Sep 04, 2019 1.590 1.650 1.560 1.640 59,751 +0.07(+4.46%)
Sep 03, 2019 1.610 1.660 1.570 1.570 136,228 -0.05(-3.09%)
Aug 30, 2019 1.590 1.655 1.550 1.620 195,800 +0.03(+1.89%)
Aug 29, 2019 1.590 1.660 1.570 1.590 127,864 +0.00(+0.00%)
Aug 28, 2019 1.570 1.630 1.570 1.590 106,019 +0.03(+1.92%)
Aug 27, 2019 1.560 1.650 1.520 1.560 124,358 +0.00(+0.00%)
Aug 26, 2019 1.580 1.650 1.530 1.560 266,649 -0.02(-1.27%)
Aug 23, 2019 1.570 1.600 1.520 1.580 103,600 +0.01(+0.64%)
Aug 22, 2019 1.590 1.630 1.550 1.570 91,012 -0.02(-1.26%)
Aug 21, 2019 1.550 1.622 1.500 1.590 208,162 +0.04(+2.58%)
Aug 20, 2019 1.520 1.570 1.481 1.550 28,151 +0.03(+1.97%)
Aug 19, 2019 1.550 1.580 1.500 1.520 125,707 -0.01(-0.65%)
Aug 16, 2019 1.500 1.560 1.471 1.530 105,500 +0.03(+2.00%)
Aug 15, 2019 1.510 1.530 1.470 1.500 245,875 -0.01(-0.66%)
Aug 14, 2019 1.470 1.550 1.430 1.510 120,216 +0.05(+3.42%)
Aug 13, 2019 1.480 1.540 1.450 1.460 111,445 -0.02(-1.35%)
Aug 12, 2019 1.510 1.510 1.450 1.480 79,115 -0.02(-1.33%)
Aug 09, 2019 1.550 1.650 1.490 1.500 164,300 -0.01(-0.66%)
Aug 08, 2019 1.530 1.690 1.470 1.510 260,938 +0.03(+2.03%)
Aug 07, 2019 1.360 1.530 1.340 1.480 257,519 +0.12(+8.82%)
Aug 06, 2019 1.440 1.440 1.330 1.360 92,585 -0.07(-4.90%)
Aug 05, 2019 1.430 1.430 1.360 1.430 96,779 -0.01(-0.69%)
Aug 02, 2019 1.480 1.490 1.360 1.440 77,300 -0.04(-2.70%)
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