MENU

Agrofresh Solutions (NQ: AGFS )

1.730 +0.050 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 4.530 4.950 4.530 4.890 436,048 +0.38(+8.43%)
Feb 26, 2016 4.350 4.600 4.310 4.510 70,666 +0.15(+3.44%)
Feb 25, 2016 4.310 4.550 4.210 4.360 118,954 +0.05(+1.16%)
Feb 24, 2016 4.400 4.550 4.260 4.310 338,807 -0.20(-4.43%)
Feb 23, 2016 4.580 4.580 4.410 4.510 173,818 -0.06(-1.31%)
Feb 22, 2016 4.580 4.650 4.470 4.570 184,609 +0.05(+1.11%)
Feb 19, 2016 4.600 4.769 4.510 4.520 277,268 -0.08(-1.74%)
Feb 18, 2016 4.590 4.820 4.510 4.600 101,780 -0.01(-0.22%)
Feb 17, 2016 4.610 4.720 4.530 4.610 147,504 +0.01(+0.22%)
Feb 16, 2016 4.670 4.790 4.460 4.600 126,902 +0.01(+0.22%)
Feb 12, 2016 4.780 4.590 4.590 4.590 158,200 +0.05(+1.10%)
Feb 11, 2016 4.290 4.640 4.220 4.540 140,760 +0.22(+5.09%)
Feb 10, 2016 4.470 4.620 4.310 4.320 63,906 -0.09(-2.04%)
Feb 09, 2016 4.970 5.000 4.250 4.410 111,110 -0.64(-12.67%)
Feb 08, 2016 5.100 5.228 4.980 5.050 78,732 -0.13(-2.51%)
Feb 05, 2016 5.510 5.510 5.080 5.180 87,882 -0.32(-5.82%)
Feb 04, 2016 5.230 5.600 5.200 5.500 56,676 +0.27(+5.16%)
Feb 03, 2016 5.410 5.470 4.850 5.230 338,735 -0.16(-2.97%)
Feb 02, 2016 5.340 5.620 5.240 5.390 168,199 +0.03(+0.56%)
Feb 01, 2016 5.490 5.580 5.290 5.360 60,512 -0.13(-2.37%)
Jan 29, 2016 5.290 5.630 5.170 5.490 197,311 +0.19(+3.58%)
Jan 28, 2016 5.680 5.740 5.250 5.300 497,283 -0.35(-6.19%)
Jan 27, 2016 5.710 5.840 5.610 5.650 45,515 -0.07(-1.22%)
Jan 26, 2016 5.660 5.820 5.600 5.720 107,235 +0.07(+1.24%)
Jan 25, 2016 5.750 5.855 5.520 5.650 65,460 -0.10(-1.74%)
Jan 22, 2016 5.810 5.895 5.560 5.750 211,648 +0.04(+0.70%)
Jan 21, 2016 5.730 5.830 5.650 5.710 70,080 -0.02(-0.35%)
Jan 20, 2016 5.900 5.920 5.560 5.730 320,797 -0.21(-3.54%)
Jan 19, 2016 6.040 6.045 5.600 5.940 88,898 -0.06(-1.00%)
Jan 15, 2016 5.950 6.000 6.000 6.000 102,200 +0.00(+0.00%)
Jan 14, 2016 6.020 6.200 5.850 6.000 120,118 +0.01(+0.17%)
Jan 13, 2016 5.790 6.060 5.790 5.990 172,703 +0.23(+3.99%)
Jan 12, 2016 5.855 5.960 5.680 5.760 99,918 -0.06(-1.03%)
Jan 11, 2016 6.050 6.130 5.800 5.820 165,227 -0.24(-3.96%)
Jan 08, 2016 5.960 6.160 5.820 6.060 32,492 +0.14(+2.36%)
Jan 07, 2016 6.060 6.060 5.880 5.920 93,180 -0.09(-1.50%)
Jan 06, 2016 6.200 6.250 5.950 6.010 81,267 -0.29(-4.60%)
Jan 05, 2016 6.280 6.365 6.160 6.300 54,149 +0.02(+0.32%)
Jan 04, 2016 6.210 6.350 6.050 6.280 52,016 -0.05(-0.79%)
Dec 31, 2015 6.340 6.330 6.330 6.330 118,300 -0.01(-0.16%)
Dec 30, 2015 6.390 6.520 5.790 6.340 125,020 -0.04(-0.63%)
Dec 29, 2015 6.200 6.600 6.050 6.380 72,366 +0.02(+0.31%)
Dec 28, 2015 6.400 6.400 5.970 6.360 104,135 -0.07(-1.09%)
Dec 24, 2015 6.200 6.430 6.430 6.430 55,700 +0.28(+4.55%)
Dec 23, 2015 5.900 6.230 5.840 6.150 80,953 +0.26(+4.41%)
Dec 22, 2015 5.490 5.940 5.470 5.890 98,986 +0.39(+7.09%)
Dec 21, 2015 5.420 5.670 5.360 5.500 106,199 +0.10(+1.85%)
Dec 18, 2015 5.450 5.800 5.360 5.400 289,587 -0.15(-2.70%)
Dec 17, 2015 5.500 5.780 5.290 5.550 219,629 +0.05(+0.91%)
Dec 16, 2015 5.520 5.660 5.300 5.500 327,955 -0.01(-0.18%)
Dec 15, 2015 5.580 5.600 5.270 5.510 281,108 -0.02(-0.36%)
Dec 14, 2015 5.900 6.005 5.490 5.530 90,633 -0.38(-6.43%)
Dec 11, 2015 6.020 6.030 5.770 5.910 204,243 -0.16(-2.64%)
Dec 10, 2015 5.970 6.180 5.950 6.070 100,719 +0.07(+1.17%)
Dec 09, 2015 5.900 6.090 5.866 6.000 465,092 +0.08(+1.35%)
Dec 08, 2015 5.860 6.000 5.740 5.920 140,951 +0.05(+0.85%)
Dec 07, 2015 5.980 6.120 5.650 5.870 264,033 -0.15(-2.49%)
Dec 04, 2015 6.060 6.200 5.940 6.020 98,065 -0.06(-0.99%)
Dec 03, 2015 6.340 6.380 6.030 6.080 172,039 -0.27(-4.25%)
Dec 02, 2015 6.500 6.660 6.290 6.350 263,286 -0.04(-0.63%)
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