MENU

Agrofresh Solutions (NQ: AGFS )

1.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 6.500 6.570 6.200 6.400 162,296 -0.10(-1.54%)
Mar 30, 2016 6.490 6.568 6.425 6.500 298,296 +0.01(+0.15%)
Mar 29, 2016 6.510 6.560 6.340 6.490 84,913 -0.07(-1.07%)
Mar 28, 2016 6.540 6.810 6.360 6.560 84,552 +0.06(+0.92%)
Mar 24, 2016 6.750 6.500 6.500 6.500 174,200 -0.26(-3.85%)
Mar 23, 2016 6.240 6.768 5.990 6.760 391,735 +0.46(+7.30%)
Mar 22, 2016 6.060 6.310 5.840 6.300 159,347 +0.25(+4.13%)
Mar 21, 2016 6.020 6.210 5.860 6.050 80,495 +0.05(+0.83%)
Mar 18, 2016 5.780 6.000 5.780 6.000 156,225 +0.18(+3.09%)
Mar 17, 2016 5.690 5.870 5.470 5.820 86,274 +0.13(+2.28%)
Mar 16, 2016 5.640 5.940 5.640 5.690 266,108 +0.02(+0.35%)
Mar 15, 2016 5.260 5.680 5.130 5.670 105,658 +0.35(+6.58%)
Mar 14, 2016 5.090 5.395 5.090 5.320 166,894 +0.15(+2.90%)
Mar 11, 2016 6.860 6.860 4.960 5.170 609,460 +0.00(+0.00%)
Mar 10, 2016 5.250 5.350 5.100 5.170 72,734 -0.07(-1.34%)
Mar 09, 2016 5.050 5.290 4.970 5.240 69,391 +0.24(+4.80%)
Mar 08, 2016 5.030 5.230 4.925 5.000 98,081 -0.07(-1.38%)
Mar 07, 2016 4.960 5.230 4.900 5.070 65,969 +0.07(+1.40%)
Mar 04, 2016 5.010 5.200 4.910 5.000 158,919 +0.00(+0.00%)
Mar 03, 2016 4.820 5.030 4.700 5.000 92,140 +0.21(+4.38%)
Mar 02, 2016 4.900 4.970 4.730 4.790 57,293 -0.09(-1.84%)
Mar 01, 2016 4.940 4.950 4.760 4.880 45,089 -0.01(-0.20%)
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%)
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