MENU

Agrofresh Solutions (NQ: AGFS )

1.780 -0.010 (-0.56%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.490 2.512 2.437 2.480 54,475 -0.09(-3.50%)
Aug 28, 2020 2.560 2.611 2.410 2.570 50,900 +0.05(+1.98%)
Aug 27, 2020 2.510 2.620 2.411 2.520 105,363 +0.02(+0.80%)
Aug 26, 2020 2.490 2.535 2.440 2.500 60,907 +0.01(+0.40%)
Aug 25, 2020 2.500 2.510 2.420 2.490 135,495 -0.01(-0.40%)
Aug 24, 2020 2.310 2.500 2.270 2.500 87,075 +0.19(+8.23%)
Aug 21, 2020 2.310 2.320 2.260 2.310 46,500 -0.01(-0.43%)
Aug 20, 2020 2.370 2.400 2.290 2.320 35,303 -0.08(-3.33%)
Aug 19, 2020 2.500 2.513 2.390 2.400 37,488 -0.09(-3.61%)
Aug 18, 2020 2.450 2.550 2.440 2.490 52,461 +0.06(+2.47%)
Aug 17, 2020 2.360 2.480 2.350 2.430 58,537 +0.07(+2.97%)
Aug 14, 2020 2.390 2.410 2.330 2.360 75,400 -0.04(-1.67%)
Aug 13, 2020 2.390 2.420 2.360 2.400 36,756 +0.03(+1.27%)
Aug 12, 2020 2.370 2.410 2.340 2.370 73,770 +0.05(+2.16%)
Aug 11, 2020 2.400 2.480 2.310 2.320 152,236 -0.17(-6.83%)
Aug 10, 2020 2.670 2.690 2.470 2.490 184,892 -0.17(-6.39%)
Aug 07, 2020 2.470 2.730 2.430 2.660 117,800 +0.18(+7.26%)
Aug 06, 2020 2.500 2.550 2.410 2.480 120,421 -0.02(-0.80%)
Aug 05, 2020 2.500 2.500 2.490 2.500 48,824 +0.00(+0.00%)
Aug 04, 2020 2.380 2.500 2.340 2.500 46,604 +0.13(+5.49%)
Aug 03, 2020 2.450 2.450 2.350 2.370 60,817 -0.07(-2.87%)
Jul 31, 2020 2.450 2.500 2.425 2.440 65,100 +0.00(+0.00%)
Jul 30, 2020 2.450 2.450 2.370 2.440 43,082 -0.04(-1.61%)
Jul 29, 2020 2.500 2.500 2.430 2.480 70,810 -0.01(-0.40%)
Jul 28, 2020 2.500 2.500 2.360 2.490 86,392 +0.02(+0.81%)
Jul 27, 2020 2.300 2.480 2.260 2.470 49,852 +0.17(+7.39%)
Jul 24, 2020 2.390 2.395 2.300 2.300 33,300 -0.09(-3.77%)
Jul 23, 2020 2.530 2.585 2.350 2.390 41,667 -0.16(-6.27%)
Jul 22, 2020 2.580 2.700 2.480 2.550 58,937 -0.05(-1.92%)
Jul 21, 2020 2.470 2.640 2.470 2.600 84,516 +0.16(+6.56%)
Jul 20, 2020 2.330 2.529 2.296 2.440 96,871 +0.11(+4.72%)
Jul 17, 2020 2.360 2.470 2.270 2.330 111,800 +0.06(+2.64%)
Jul 16, 2020 2.430 2.430 2.260 2.270 92,541 -0.18(-7.35%)
Jul 15, 2020 2.390 2.520 2.330 2.450 106,727 +0.08(+3.38%)
Jul 14, 2020 2.200 2.380 2.150 2.370 75,892 +0.16(+7.24%)
Jul 13, 2020 2.280 2.290 2.180 2.210 92,778 -0.04(-1.78%)
Jul 10, 2020 2.250 2.280 2.150 2.250 152,300 +0.03(+1.35%)
Jul 09, 2020 2.540 2.540 2.120 2.220 303,216 -0.32(-12.60%)
Jul 08, 2020 2.600 2.650 2.460 2.540 95,152 -0.05(-1.93%)
Jul 07, 2020 2.650 2.700 2.580 2.590 160,237 -0.07(-2.63%)
Jul 06, 2020 2.780 2.860 2.605 2.660 153,220 -0.10(-3.62%)
Jul 02, 2020 2.790 2.825 2.730 2.760 111,100 +0.06(+2.22%)
Jul 01, 2020 3.020 3.070 2.650 2.700 180,237 -0.33(-10.89%)
Jun 30, 2020 3.000 3.080 2.910 3.030 901,466 -0.02(-0.49%)
Jun 29, 2020 2.570 3.210 2.505 3.045 282,836 +0.34(+12.57%)
Jun 26, 2020 3.060 3.083 2.700 2.705 2,951,000 -0.38(-12.18%)
Jun 25, 2020 3.160 3.380 2.970 3.080 412,737 -0.07(-2.22%)
Jun 24, 2020 3.310 3.460 3.140 3.150 241,254 -0.22(-6.53%)
Jun 23, 2020 3.460 3.600 3.370 3.370 207,455 -0.09(-2.60%)
Jun 22, 2020 3.240 3.500 3.240 3.460 135,671 +0.19(+5.81%)
Jun 19, 2020 3.130 3.340 3.130 3.270 248,300 +0.11(+3.48%)
Jun 18, 2020 3.610 3.790 3.070 3.160 534,388 -0.44(-12.22%)
Jun 17, 2020 3.440 3.680 3.420 3.600 203,535 +0.18(+5.26%)
Jun 16, 2020 3.380 3.570 3.340 3.420 368,451 +0.11(+3.32%)
Jun 15, 2020 3.100 3.340 2.920 3.310 298,712 +0.28(+9.24%)
Jun 12, 2020 2.950 3.100 2.950 3.030 96,300 +0.16(+5.57%)
Jun 11, 2020 3.000 3.130 2.820 2.870 229,820 -0.23(-7.42%)
Jun 10, 2020 3.240 3.245 3.010 3.100 190,180 -0.13(-4.02%)
Jun 09, 2020 3.250 3.340 3.130 3.230 181,247 +0.02(+0.62%)
Jun 08, 2020 3.210 3.300 3.080 3.210 269,332 +0.00(+0.00%)
Jun 05, 2020 3.060 3.380 3.050 3.210 295,800 +0.15(+4.90%)
Jun 04, 2020 2.890 3.150 2.870 3.060 326,081 +0.20(+6.99%)
Jun 03, 2020 2.870 3.040 2.820 2.860 302,450 -0.03(-1.04%)
Jun 02, 2020 3.120 3.180 2.810 2.890 198,794 +0.05(+1.76%)
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