Agrofresh Solutions (NQ: AGFS )

1.800 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.840 7.130 6.820 7.070 326,973 +0.25(+3.67%)
Oct 29, 2015 7.010 7.230 6.670 6.820 220,623 -0.15(-2.15%)
Oct 28, 2015 7.420 7.420 6.910 6.970 270,505 -0.43(-5.81%)
Oct 27, 2015 7.780 7.780 7.230 7.400 371,515 -0.39(-5.01%)
Oct 26, 2015 7.950 8.190 7.690 7.790 99,710 -0.16(-2.01%)
Oct 23, 2015 7.850 7.980 7.850 7.950 26,603 +0.16(+2.05%)
Oct 22, 2015 8.010 8.150 7.690 7.790 81,967 -0.20(-2.50%)
Oct 21, 2015 8.030 8.080 7.930 7.990 70,153 -0.02(-0.25%)
Oct 20, 2015 8.000 8.060 7.900 8.010 55,556 -0.02(-0.25%)
Oct 19, 2015 7.900 8.080 7.778 8.030 66,164 +0.12(+1.52%)
Oct 16, 2015 8.050 8.370 7.820 7.910 160,426 -0.16(-1.98%)
Oct 15, 2015 8.170 8.200 7.990 8.070 210,287 -0.04(-0.49%)
Oct 14, 2015 8.170 8.280 7.980 8.110 197,034 -0.04(-0.49%)
Oct 13, 2015 8.250 8.450 8.110 8.150 35,833 -0.15(-1.81%)
Oct 12, 2015 8.300 8.400 8.160 8.300 61,775 -0.02(-0.24%)
Oct 09, 2015 8.420 8.500 8.200 8.320 207,840 -0.04(-0.48%)
Oct 08, 2015 8.350 8.390 8.150 8.360 262,052 -0.03(-0.36%)
Oct 07, 2015 8.540 8.540 8.130 8.390 183,003 -0.11(-1.29%)
Oct 06, 2015 8.720 8.760 8.310 8.500 116,011 -0.27(-3.08%)
Oct 05, 2015 8.420 8.930 8.420 8.770 119,184 +0.40(+4.78%)
Oct 02, 2015 8.140 8.670 8.140 8.370 193,412 +0.14(+1.70%)
Oct 01, 2015 8.000 8.350 7.800 8.230 149,611 +0.29(+3.65%)
Sep 30, 2015 7.680 8.100 7.370 7.940 386,054 +0.30(+3.93%)
Sep 29, 2015 8.000 8.000 7.130 7.640 559,434 -0.32(-4.02%)
Sep 28, 2015 9.350 9.450 7.950 7.960 446,661 -1.37(-14.68%)
Sep 25, 2015 9.670 9.860 9.140 9.330 563,500 -0.32(-3.32%)
Sep 24, 2015 10.05 10.05 9.610 9.650 193,779 -0.45(-4.46%)
Sep 23, 2015 10.26 10.35 9.970 10.10 101,007 -0.16(-1.56%)
Sep 22, 2015 10.14 10.36 10.10 10.26 127,676 +0.04(+0.39%)
Sep 21, 2015 9.980 10.35 9.980 10.22 136,634 +0.22(+2.20%)
Sep 18, 2015 10.04 10.25 9.830 10.00 903,591 -0.13(-1.28%)
Sep 17, 2015 9.950 10.26 9.940 10.13 158,795 +0.14(+1.40%)
Sep 16, 2015 10.16 10.19 9.960 9.990 183,837 -0.13(-1.28%)
Sep 15, 2015 9.900 10.35 9.900 10.12 196,601 +0.23(+2.33%)
Sep 14, 2015 9.940 10.00 9.750 9.890 100,999 -0.11(-1.10%)
Sep 11, 2015 9.950 10.15 9.950 10.00 103,436 +0.07(+0.70%)
Sep 10, 2015 9.810 10.27 9.810 9.930 473,075 +0.08(+0.81%)
Sep 09, 2015 10.40 10.47 9.540 9.850 254,537 -0.45(-4.37%)
Sep 08, 2015 9.940 10.41 9.890 10.30 260,339 +0.39(+3.94%)
Sep 04, 2015 9.690 9.910 9.910 9.910 184,000 +0.13(+1.33%)
Sep 03, 2015 9.660 9.920 9.660 9.780 83,640 +0.13(+1.35%)
Sep 02, 2015 9.660 9.772 9.540 9.650 204,589 -0.10(-1.03%)
Sep 01, 2015 9.760 9.950 9.690 9.750 55,330 -0.01(-0.10%)
Aug 31, 2015 9.830 10.11 9.740 9.760 109,800 -0.23(-2.30%)
Aug 28, 2015 10.25 10.36 9.880 9.990 185,525 -0.25(-2.44%)
Aug 27, 2015 10.14 10.24 10.08 10.24 65,720 +0.19(+1.89%)
Aug 26, 2015 9.820 10.36 9.800 10.05 72,622 +0.28(+2.87%)
Aug 25, 2015 10.05 10.26 9.740 9.770 205,982 -0.10(-1.01%)
Aug 24, 2015 9.630 10.00 9.091 9.870 227,158 +0.13(+1.33%)
Aug 21, 2015 9.580 10.24 9.580 9.740 127,349 +0.09(+0.93%)
Aug 20, 2015 9.800 9.900 9.500 9.650 308,651 -0.21(-2.13%)
Aug 19, 2015 10.10 10.25 9.850 9.860 228,805 -0.24(-2.38%)
Aug 18, 2015 11.04 11.04 10.00 10.10 334,634 -0.89(-8.10%)
Aug 17, 2015 11.00 11.15 10.95 10.99 74,213 +0.14(+1.29%)
Aug 14, 2015 10.89 11.00 10.78 10.85 128,215 +0.01(+0.09%)
Aug 13, 2015 11.05 11.05 10.84 10.84 41,482 -0.12(-1.09%)
Aug 12, 2015 11.09 11.09 10.91 10.96 94,175 -0.10(-0.90%)
Aug 11, 2015 11.20 11.29 11.02 11.06 166,034 -0.27(-2.38%)
Aug 10, 2015 11.47 11.61 11.20 11.33 159,174 -0.22(-1.90%)
Aug 07, 2015 11.70 11.70 11.51 11.55 44,832 -0.15(-1.28%)
Aug 06, 2015 12.00 12.00 11.65 11.70 22,998 -0.20(-1.68%)
Aug 05, 2015 11.85 12.00 11.85 11.90 15,428 -0.10(-0.83%)
Aug 04, 2015 12.00 12.00 12.00 12.00 10,203 -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.