Agrofresh Solutions (NQ: AGFS )

1.990 USD -0.150 (-7.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 3.200 3.270 3.140 3.190 66,282 +0.00(+0.00%)
Apr 29, 2019 3.210 3.290 3.180 3.190 37,252 -0.01(-0.31%)
Apr 26, 2019 3.180 3.290 3.150 3.200 73,900 +0.02(+0.63%)
Apr 25, 2019 3.170 3.220 3.090 3.180 134,049 +0.03(+0.95%)
Apr 24, 2019 3.200 3.240 3.100 3.150 98,412 -0.02(-0.63%)
Apr 23, 2019 3.370 3.402 3.130 3.170 182,680 -0.21(-6.21%)
Apr 22, 2019 3.390 3.420 3.310 3.380 80,524 +0.03(+0.90%)
Apr 18, 2019 3.270 3.360 3.260 3.350 79,800 +0.06(+1.82%)
Apr 17, 2019 3.230 3.300 3.200 3.290 79,320 +0.06(+1.86%)
Apr 16, 2019 3.340 3.340 3.200 3.230 124,035 -0.02(-0.62%)
Apr 15, 2019 3.310 3.310 3.200 3.250 56,516 -0.04(-1.22%)
Apr 12, 2019 3.370 3.430 3.220 3.290 195,200 -0.08(-2.37%)
Apr 11, 2019 3.280 3.415 3.250 3.370 89,799 +0.04(+1.20%)
Apr 10, 2019 3.300 3.350 3.200 3.330 228,898 +0.03(+0.91%)
Apr 09, 2019 3.350 3.390 3.290 3.300 68,980 -0.04(-1.20%)
Apr 08, 2019 3.400 3.470 3.320 3.340 186,842 -0.08(-2.34%)
Apr 05, 2019 3.350 3.475 3.342 3.420 67,800 +0.09(+2.70%)
Apr 04, 2019 3.480 3.490 3.300 3.330 77,100 -0.12(-3.48%)
Apr 03, 2019 3.320 3.460 3.320 3.450 82,238 +0.14(+4.23%)
Apr 02, 2019 3.350 3.400 3.290 3.310 56,537 -0.03(-0.90%)
Apr 01, 2019 3.350 3.430 3.300 3.340 68,171 +0.00(+0.00%)
Mar 29, 2019 3.410 3.550 3.260 3.340 75,500 -0.03(-0.89%)
Mar 28, 2019 3.320 3.400 3.235 3.370 61,696 +0.09(+2.74%)
Mar 27, 2019 3.320 3.400 3.223 3.280 105,968 -0.04(-1.20%)
Mar 26, 2019 3.130 3.400 3.081 3.320 176,931 +0.20(+6.41%)
Mar 25, 2019 3.260 3.310 3.100 3.120 69,480 -0.19(-5.74%)
Mar 22, 2019 3.460 3.500 3.190 3.310 157,000 -0.15(-4.34%)
Mar 21, 2019 3.580 3.670 3.450 3.460 269,416 -0.15(-4.16%)
Mar 20, 2019 3.520 3.710 3.451 3.610 122,292 +0.12(+3.44%)
Mar 19, 2019 3.690 3.720 3.480 3.490 192,506 -0.20(-5.42%)
Mar 18, 2019 3.750 3.870 3.670 3.690 102,112 -0.04(-1.07%)
Mar 15, 2019 3.690 3.750 3.650 3.730 268,100 +0.04(+1.08%)
Mar 14, 2019 3.940 3.940 3.630 3.690 159,330 -0.20(-5.14%)
Mar 13, 2019 4.000 4.150 3.860 3.890 157,072 -0.12(-2.99%)
Mar 12, 2019 4.500 4.660 4.010 4.010 226,662 -0.85(-17.49%)
Mar 11, 2019 4.900 4.940 4.780 4.860 94,063 +0.05(+1.04%)
Mar 08, 2019 4.800 4.830 4.690 4.810 129,300 +0.01(+0.21%)
Mar 07, 2019 4.780 4.850 4.670 4.800 124,607 +0.02(+0.42%)
Mar 06, 2019 4.890 4.900 4.740 4.780 151,091 -0.11(-2.25%)
Mar 05, 2019 5.000 5.100 4.750 4.890 151,791 -0.07(-1.41%)
Mar 04, 2019 4.470 5.090 4.450 4.960 253,918 +0.52(+11.71%)
Mar 01, 2019 4.300 4.440 4.250 4.440 95,800 +0.13(+3.02%)
Feb 28, 2019 4.200 4.370 4.130 4.310 128,459 +0.17(+4.11%)
Feb 27, 2019 4.130 4.180 4.060 4.140 52,317 +0.01(+0.24%)
Feb 26, 2019 4.080 4.160 4.060 4.130 77,734 +0.04(+0.98%)
Feb 25, 2019 4.040 4.160 4.000 4.090 99,596 +0.09(+2.25%)
Feb 22, 2019 4.000 4.035 3.960 4.000 110,900 +0.05(+1.27%)
Feb 21, 2019 3.960 3.990 3.860 3.950 257,375 +0.01(+0.25%)
Feb 20, 2019 3.920 4.000 3.920 3.940 88,326 +0.02(+0.51%)
Feb 19, 2019 3.860 3.990 3.850 3.920 172,445 +0.06(+1.55%)
Feb 15, 2019 3.880 3.920 3.860 3.860 91,900 +0.01(+0.26%)
Feb 14, 2019 3.860 3.910 3.830 3.850 63,038 -0.05(-1.28%)
Feb 13, 2019 3.820 3.912 3.800 3.900 57,202 +0.10(+2.63%)
Feb 12, 2019 3.890 3.950 3.720 3.800 176,151 -0.10(-2.56%)
Feb 11, 2019 3.900 3.900 3.810 3.900 31,199 +0.02(+0.52%)
Feb 08, 2019 3.900 3.910 3.780 3.880 44,400 -0.05(-1.27%)
Feb 07, 2019 4.020 4.030 3.800 3.930 82,664 -0.09(-2.24%)
Feb 06, 2019 4.100 4.100 4.000 4.020 102,442 -0.07(-1.71%)
Feb 05, 2019 4.120 4.170 4.070 4.090 88,758 +0.00(+0.00%)
Feb 04, 2019 4.020 4.320 4.010 4.090 117,090 +0.06(+1.49%)
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.