Agrofresh Solutions (NQ: AGFS )

1.990 USD -0.150 (-7.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 3.710 3.830 3.710 3.790 144,900 -0.06(-1.56%)
Dec 28, 2018 3.900 3.920 3.830 3.850 57,100 -0.04(-1.03%)
Dec 27, 2018 3.650 3.900 3.650 3.890 84,612 +0.16(+4.29%)
Dec 26, 2018 3.730 3.840 3.610 3.730 121,415 +0.00(+0.00%)
Dec 24, 2018 3.550 3.750 3.510 3.730 41,000 +0.19(+5.37%)
Dec 21, 2018 3.780 3.800 3.510 3.540 245,800 -0.24(-6.35%)
Dec 20, 2018 3.890 3.990 3.670 3.780 126,783 -0.12(-3.08%)
Dec 19, 2018 3.990 4.060 3.880 3.900 179,613 -0.06(-1.52%)
Dec 18, 2018 3.960 4.130 3.930 3.960 135,811 +0.00(+0.00%)
Dec 17, 2018 3.920 4.050 3.810 3.960 201,117 +0.11(+2.86%)
Dec 14, 2018 4.210 4.230 3.800 3.850 249,500 -0.36(-8.55%)
Dec 13, 2018 4.230 4.250 4.200 4.210 185,671 -0.01(-0.24%)
Dec 12, 2018 4.310 4.530 4.210 4.220 329,172 -0.01(-0.24%)
Dec 11, 2018 4.250 4.270 4.200 4.230 147,647 +0.01(+0.24%)
Dec 10, 2018 4.190 4.260 4.190 4.220 178,863 +0.00(+0.00%)
Dec 07, 2018 4.170 4.270 4.170 4.220 192,100 +0.00(+0.00%)
Dec 06, 2018 4.200 4.240 4.120 4.220 146,527 +0.01(+0.24%)
Dec 04, 2018 4.210 4.330 4.210 4.210 222,400 -0.04(-0.94%)
Dec 03, 2018 4.250 4.320 4.210 4.250 73,328 +0.04(+0.95%)
Nov 30, 2018 4.220 4.250 4.200 4.210 218,400 +0.00(+0.00%)
Nov 29, 2018 4.170 4.250 4.150 4.210 165,698 +0.04(+0.96%)
Nov 28, 2018 4.060 4.180 3.990 4.170 112,882 +0.14(+3.47%)
Nov 27, 2018 4.000 4.090 3.880 4.030 92,210 -0.01(-0.25%)
Nov 26, 2018 4.140 4.160 3.880 4.040 167,330 -0.09(-2.18%)
Nov 23, 2018 4.270 4.280 4.090 4.130 53,900 -0.17(-3.95%)
Nov 21, 2018 4.300 4.300 4.300 0 +0.09(+2.14%)
Nov 20, 2018 4.590 4.590 4.085 4.210 163,336 -0.44(-9.46%)
Nov 19, 2018 4.840 4.890 4.620 4.650 120,215 -0.22(-4.52%)
Nov 16, 2018 4.640 4.950 4.640 4.870 157,100 +0.21(+4.51%)
Nov 15, 2018 4.970 5.080 4.620 4.660 195,894 -0.34(-6.80%)
Nov 14, 2018 5.010 5.210 4.960 5.000 151,439 +0.06(+1.21%)
Nov 13, 2018 4.900 5.200 4.890 4.940 195,123 +0.06(+1.23%)
Nov 12, 2018 5.420 5.480 4.870 4.880 171,504 -0.54(-9.88%)
Nov 09, 2018 5.200 5.420 5.090 5.415 144,900 +0.17(+3.34%)
Nov 08, 2018 5.500 5.720 5.150 5.240 222,666 -0.56(-9.66%)
Nov 07, 2018 5.740 5.820 5.620 5.800 127,414 +0.11(+1.93%)
Nov 06, 2018 5.720 5.760 5.640 5.690 103,803 -0.02(-0.35%)
Nov 05, 2018 5.800 5.800 5.660 5.710 112,381 -0.05(-0.87%)
Nov 02, 2018 5.760 5.820 5.690 5.760 118,600 +0.00(+0.00%)
Nov 01, 2018 5.750 5.900 5.730 5.760 179,729 +0.05(+0.88%)
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%)
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.