MENU

Agrofresh Solutions (NQ: AGFS )

1.700 -0.090 (-5.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 6.120 6.500 6.100 6.450 363,509 +0.39(+6.44%)
Nov 27, 2015 5.930 6.160 5.800 6.060 102,895 +0.20(+3.41%)
Nov 25, 2015 5.770 5.860 5.860 5.860 559,200 +0.14(+2.45%)
Nov 24, 2015 5.990 5.990 5.620 5.720 312,925 +0.01(+0.18%)
Nov 23, 2015 5.690 5.840 5.580 5.710 176,383 -0.01(-0.17%)
Nov 20, 2015 5.370 5.880 5.325 5.720 316,236 +0.33(+6.12%)
Nov 19, 2015 5.810 5.950 5.320 5.390 252,080 -0.25(-4.43%)
Nov 18, 2015 5.170 6.160 5.170 5.640 473,895 +0.49(+9.51%)
Nov 17, 2015 7.150 7.150 4.610 5.150 2,071,677 -2.01(-28.07%)
Nov 16, 2015 7.000 7.180 6.940 7.160 114,100 +0.15(+2.14%)
Nov 13, 2015 7.260 7.260 6.930 7.010 94,341 -0.23(-3.18%)
Nov 12, 2015 7.370 7.390 7.230 7.240 111,159 -0.16(-2.16%)
Nov 11, 2015 7.280 7.460 7.230 7.400 109,833 +0.12(+1.65%)
Nov 10, 2015 7.290 7.460 7.250 7.280 182,050 -0.04(-0.55%)
Nov 09, 2015 7.180 7.380 7.060 7.320 95,767 +0.14(+1.95%)
Nov 06, 2015 7.230 7.230 7.020 7.180 97,270 -0.04(-0.55%)
Nov 05, 2015 7.300 7.320 7.160 7.220 101,497 -0.05(-0.69%)
Nov 04, 2015 7.130 7.320 7.100 7.270 186,633 +0.12(+1.68%)
Nov 03, 2015 7.020 7.220 7.010 7.150 156,995 +0.10(+1.42%)
Nov 02, 2015 7.100 7.230 6.980 7.050 269,359 -0.02(-0.28%)
Oct 30, 2015 6.840 7.130 6.820 7.070 326,973 +0.25(+3.67%)
Oct 29, 2015 7.010 7.230 6.670 6.820 220,623 -0.15(-2.15%)
Oct 28, 2015 7.420 7.420 6.910 6.970 270,505 -0.43(-5.81%)
Oct 27, 2015 7.780 7.780 7.230 7.400 371,515 -0.39(-5.01%)
Oct 26, 2015 7.950 8.190 7.690 7.790 99,710 -0.16(-2.01%)
Oct 23, 2015 7.850 7.980 7.850 7.950 26,603 +0.16(+2.05%)
Oct 22, 2015 8.010 8.150 7.690 7.790 81,967 -0.20(-2.50%)
Oct 21, 2015 8.030 8.080 7.930 7.990 70,153 -0.02(-0.25%)
Oct 20, 2015 8.000 8.060 7.900 8.010 55,556 -0.02(-0.25%)
Oct 19, 2015 7.900 8.080 7.778 8.030 66,164 +0.12(+1.52%)
Oct 16, 2015 8.050 8.370 7.820 7.910 160,426 -0.16(-1.98%)
Oct 15, 2015 8.170 8.200 7.990 8.070 210,287 -0.04(-0.49%)
Oct 14, 2015 8.170 8.280 7.980 8.110 197,034 -0.04(-0.49%)
Oct 13, 2015 8.250 8.450 8.110 8.150 35,833 -0.15(-1.81%)
Oct 12, 2015 8.300 8.400 8.160 8.300 61,775 -0.02(-0.24%)
Oct 09, 2015 8.420 8.500 8.200 8.320 207,840 -0.04(-0.48%)
Oct 08, 2015 8.350 8.390 8.150 8.360 262,052 -0.03(-0.36%)
Oct 07, 2015 8.540 8.540 8.130 8.390 183,003 -0.11(-1.29%)
Oct 06, 2015 8.720 8.760 8.310 8.500 116,011 -0.27(-3.08%)
Oct 05, 2015 8.420 8.930 8.420 8.770 119,184 +0.40(+4.78%)
Oct 02, 2015 8.140 8.670 8.140 8.370 193,412 +0.14(+1.70%)
Oct 01, 2015 8.000 8.350 7.800 8.230 149,611 +0.29(+3.65%)
Sep 30, 2015 7.680 8.100 7.370 7.940 386,054 +0.30(+3.93%)
Sep 29, 2015 8.000 8.000 7.130 7.640 559,434 -0.32(-4.02%)
Sep 28, 2015 9.350 9.450 7.950 7.960 446,661 -1.37(-14.68%)
Sep 25, 2015 9.670 9.860 9.140 9.330 563,500 -0.32(-3.32%)
Sep 24, 2015 10.05 10.05 9.610 9.650 193,779 -0.45(-4.46%)
Sep 23, 2015 10.26 10.35 9.970 10.10 101,007 -0.16(-1.56%)
Sep 22, 2015 10.14 10.36 10.10 10.26 127,676 +0.04(+0.39%)
Sep 21, 2015 9.980 10.35 9.980 10.22 136,634 +0.22(+2.20%)
Sep 18, 2015 10.04 10.25 9.830 10.00 903,591 -0.13(-1.28%)
Sep 17, 2015 9.950 10.26 9.940 10.13 158,795 +0.14(+1.40%)
Sep 16, 2015 10.16 10.19 9.960 9.990 183,837 -0.13(-1.28%)
Sep 15, 2015 9.900 10.35 9.900 10.12 196,601 +0.23(+2.33%)
Sep 14, 2015 9.940 10.00 9.750 9.890 100,999 -0.11(-1.10%)
Sep 11, 2015 9.950 10.15 9.950 10.00 103,436 +0.07(+0.70%)
Sep 10, 2015 9.810 10.27 9.810 9.930 473,075 +0.08(+0.81%)
Sep 09, 2015 10.40 10.47 9.540 9.850 254,537 -0.45(-4.37%)
Sep 08, 2015 9.940 10.41 9.890 10.30 260,339 +0.39(+3.94%)
Sep 04, 2015 9.690 9.910 9.910 9.910 184,000 +0.13(+1.33%)
Sep 03, 2015 9.660 9.920 9.660 9.780 83,640 +0.13(+1.35%)
Sep 02, 2015 9.660 9.772 9.540 9.650 204,589 -0.10(-1.03%)
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