MENU

Agrofresh Solutions (NQ: AGFS )

2.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 6.220 6.360 6.070 6.230 179,558 -0.05(-0.80%)
Apr 28, 2016 6.010 6.290 6.010 6.280 120,309 -0.01(-0.16%)
Apr 27, 2016 6.290 6.470 6.110 6.290 131,383 +0.00(+0.00%)
Apr 26, 2016 6.400 6.600 6.270 6.290 88,882 -0.10(-1.56%)
Apr 25, 2016 6.430 6.470 6.250 6.390 119,418 +0.00(+0.00%)
Apr 22, 2016 6.520 6.725 6.330 6.390 94,260 -0.11(-1.69%)
Apr 21, 2016 6.460 6.600 6.330 6.500 102,584 +0.00(+0.00%)
Apr 20, 2016 6.650 6.650 6.430 6.500 52,831 -0.16(-2.40%)
Apr 19, 2016 6.500 6.700 6.500 6.660 38,619 +0.18(+2.78%)
Apr 18, 2016 6.400 6.560 6.270 6.480 67,559 +0.02(+0.31%)
Apr 15, 2016 6.520 6.820 6.360 6.460 64,202 -0.07(-1.07%)
Apr 14, 2016 6.550 6.600 6.320 6.530 58,874 +0.03(+0.46%)
Apr 13, 2016 6.520 6.570 6.350 6.500 77,091 +0.00(+0.00%)
Apr 12, 2016 6.550 6.560 6.330 6.500 50,148 +0.21(+3.34%)
Apr 11, 2016 6.240 6.560 6.240 6.290 97,974 +0.02(+0.32%)
Apr 08, 2016 6.130 6.400 6.050 6.270 68,851 +0.12(+1.95%)
Apr 07, 2016 6.330 6.350 6.070 6.150 70,307 -0.25(-3.91%)
Apr 06, 2016 6.160 6.400 6.130 6.400 59,227 +0.20(+3.23%)
Apr 05, 2016 6.000 6.230 6.000 6.200 52,400 +0.18(+2.99%)
Apr 04, 2016 6.050 6.270 6.000 6.020 150,584 -0.08(-1.31%)
Apr 01, 2016 6.340 6.390 6.020 6.100 112,658 -0.30(-4.69%)
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%)
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