Agrofresh Solutions (NQ: AGFS )

1.690 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.790 5.870 5.700 5.710 143,479 -0.04(-0.70%)
Oct 30, 2018 5.770 5.900 5.680 5.750 137,541 -0.03(-0.52%)
Oct 29, 2018 5.700 5.900 5.680 5.780 155,978 +0.13(+2.30%)
Oct 26, 2018 5.780 5.780 5.540 5.650 159,500 -0.20(-3.42%)
Oct 25, 2018 5.580 5.880 5.570 5.850 144,456 +0.30(+5.41%)
Oct 24, 2018 5.580 5.740 5.450 5.550 185,732 -0.02(-0.36%)
Oct 23, 2018 5.510 5.710 5.490 5.570 110,209 -0.15(-2.62%)
Oct 22, 2018 5.520 5.760 5.520 5.720 108,302 +0.15(+2.69%)
Oct 19, 2018 5.770 5.810 5.510 5.570 101,700 -0.21(-3.63%)
Oct 18, 2018 5.860 5.970 5.750 5.780 96,418 -0.09(-1.53%)
Oct 17, 2018 6.120 6.120 5.850 5.870 125,604 -0.26(-4.24%)
Oct 16, 2018 5.740 6.200 5.610 6.130 120,226 +0.44(+7.73%)
Oct 15, 2018 5.810 5.920 5.560 5.690 160,446 -0.14(-2.40%)
Oct 12, 2018 5.930 6.000 5.730 5.830 138,200 -0.01(-0.17%)
Oct 11, 2018 6.110 6.180 5.810 5.840 145,752 -0.30(-4.89%)
Oct 10, 2018 6.240 6.400 6.130 6.140 125,408 -0.10(-1.60%)
Oct 09, 2018 6.290 6.420 6.210 6.240 96,555 -0.05(-0.79%)
Oct 08, 2018 6.310 6.570 6.270 6.290 98,373 -0.02(-0.32%)
Oct 05, 2018 6.240 6.350 6.190 6.310 98,200 +0.09(+1.45%)
Oct 04, 2018 6.180 6.430 6.170 6.220 103,178 +0.04(+0.65%)
Oct 03, 2018 6.180 6.270 6.060 6.180 106,283 +0.03(+0.49%)
Oct 02, 2018 6.010 6.200 5.910 6.150 100,529 +0.15(+2.50%)
Oct 01, 2018 6.260 6.470 5.810 6.000 152,690 -0.23(-3.69%)
Sep 28, 2018 6.510 6.510 6.210 6.230 118,500 -0.29(-4.45%)
Sep 27, 2018 6.560 6.620 6.450 6.520 120,559 +0.02(+0.31%)
Sep 26, 2018 6.550 6.706 6.480 6.500 115,248 -0.15(-2.26%)
Sep 25, 2018 6.590 6.830 6.530 6.650 133,152 +0.08(+1.22%)
Sep 24, 2018 6.550 6.790 6.540 6.570 128,598 -0.11(-1.65%)
Sep 21, 2018 6.800 6.860 6.660 6.680 249,500 -0.07(-1.04%)
Sep 20, 2018 6.740 6.870 6.650 6.750 134,149 +0.04(+0.60%)
Sep 19, 2018 6.700 6.850 6.650 6.710 164,626 +0.00(+0.00%)
Sep 18, 2018 6.720 6.870 6.630 6.710 193,912 +0.01(+0.15%)
Sep 17, 2018 6.380 6.750 6.270 6.700 201,513 +0.34(+5.35%)
Sep 14, 2018 6.200 6.450 6.140 6.360 186,000 +0.16(+2.58%)
Sep 13, 2018 6.070 6.260 6.070 6.200 131,350 +0.14(+2.31%)
Sep 12, 2018 6.190 6.250 6.040 6.060 126,803 -0.12(-1.94%)
Sep 11, 2018 6.100 6.220 6.010 6.180 152,634 +0.08(+1.31%)
Sep 10, 2018 6.230 6.250 6.020 6.100 157,716 -0.10(-1.61%)
Sep 07, 2018 6.210 6.360 6.040 6.200 135,200 +0.00(+0.00%)
Sep 06, 2018 6.330 6.410 6.200 6.200 94,379 -0.11(-1.74%)
Sep 05, 2018 6.180 6.480 6.130 6.310 116,520 +0.11(+1.77%)
Sep 04, 2018 6.630 6.650 6.110 6.200 130,465 -0.45(-6.77%)
Aug 31, 2018 6.650 6.650 6.650 0 -0.08(-1.19%)
Aug 30, 2018 6.610 6.780 6.540 6.730 146,689 +0.14(+2.12%)
Aug 29, 2018 6.580 6.750 6.550 6.590 161,902 +0.03(+0.46%)
Aug 28, 2018 6.430 6.690 6.320 6.560 195,620 +0.08(+1.23%)
Aug 27, 2018 6.340 6.565 6.260 6.480 161,517 +0.14(+2.21%)
Aug 24, 2018 6.390 6.495 6.260 6.340 135,600 -0.04(-0.63%)
Aug 23, 2018 6.300 6.590 6.260 6.380 223,310 +0.08(+1.27%)
Aug 22, 2018 6.080 6.380 5.950 6.300 173,603 +0.17(+2.77%)
Aug 21, 2018 5.380 6.380 5.360 6.130 239,905 +0.77(+14.37%)
Aug 20, 2018 5.430 5.590 5.320 5.360 134,460 -0.07(-1.29%)
Aug 17, 2018 5.830 5.830 5.360 5.430 112,200 -0.40(-6.86%)
Aug 16, 2018 5.760 5.910 5.640 5.830 283,457 +0.02(+0.34%)
Aug 15, 2018 6.120 6.130 5.770 5.810 154,438 -0.30(-4.91%)
Aug 14, 2018 6.050 6.210 6.050 6.110 107,997 +0.10(+1.58%)
Aug 13, 2018 6.690 6.709 5.900 6.015 407,080 -0.69(-10.22%)
Aug 10, 2018 6.820 6.870 6.650 6.700 95,100 -0.16(-2.33%)
Aug 09, 2018 6.870 7.000 6.790 6.860 142,414 -0.11(-1.58%)
Aug 08, 2018 6.980 7.070 6.930 6.970 124,193 -0.02(-0.29%)
Aug 07, 2018 7.130 7.170 6.980 6.990 61,273 -0.11(-1.55%)
Aug 06, 2018 6.950 7.160 6.940 7.100 43,184 +0.14(+2.01%)
Aug 03, 2018 7.020 7.135 6.960 6.960 50,800 -0.05(-0.71%)
Aug 02, 2018 6.950 7.080 6.950 7.010 112,157 +0.03(+0.43%)
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.