MENU

Agrofresh Solutions (NQ: AGFS )

1.730 +0.180 (+11.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 6.290 6.360 6.050 6.070 215,770 -0.23(-3.65%)
Aug 30, 2016 5.910 6.310 5.900 6.300 149,239 +0.39(+6.60%)
Aug 29, 2016 5.730 5.939 5.690 5.910 162,852 +0.17(+2.96%)
Aug 26, 2016 5.970 5.970 5.672 5.740 115,292 -0.22(-3.69%)
Aug 25, 2016 5.830 5.990 5.830 5.960 226,002 +0.11(+1.88%)
Aug 24, 2016 5.870 5.930 5.800 5.850 176,217 -0.01(-0.17%)
Aug 23, 2016 5.770 5.860 5.690 5.860 60,915 +0.11(+1.91%)
Aug 22, 2016 5.940 5.950 5.710 5.750 191,305 -0.23(-3.85%)
Aug 19, 2016 5.990 6.050 5.810 5.980 160,550 -0.02(-0.33%)
Aug 18, 2016 5.820 6.010 5.820 6.000 240,579 +0.15(+2.56%)
Aug 17, 2016 5.800 5.900 5.750 5.850 82,933 +0.05(+0.86%)
Aug 16, 2016 5.980 5.980 5.780 5.800 133,752 -0.19(-3.17%)
Aug 15, 2016 5.790 6.020 5.750 5.990 444,868 +0.19(+3.28%)
Aug 12, 2016 6.050 6.050 5.700 5.800 241,941 -0.23(-3.81%)
Aug 11, 2016 5.960 6.070 5.910 6.030 813,163 +0.07(+1.17%)
Aug 10, 2016 6.120 6.140 5.850 5.960 91,343 -0.13(-2.13%)
Aug 09, 2016 5.800 6.130 5.800 6.090 111,921 -0.05(-0.81%)
Aug 08, 2016 6.160 6.340 6.120 6.140 355,413 -0.04(-0.65%)
Aug 05, 2016 6.000 6.210 5.870 6.180 71,024 +0.20(+3.34%)
Aug 04, 2016 6.100 6.140 5.940 5.980 35,220 -0.13(-2.13%)
Aug 03, 2016 5.910 6.230 5.890 6.110 82,270 +0.21(+3.56%)
Aug 02, 2016 6.160 6.280 5.880 5.900 80,699 -0.30(-4.84%)
Aug 01, 2016 6.450 6.450 6.090 6.200 364,444 -0.25(-3.88%)
Jul 29, 2016 6.340 6.548 6.221 6.450 183,204 +0.04(+0.62%)
Jul 28, 2016 6.460 6.730 6.400 6.410 291,563 -0.10(-1.54%)
Jul 27, 2016 5.900 6.560 5.800 6.510 133,174 +0.61(+10.34%)
Jul 26, 2016 5.590 5.900 5.300 5.900 51,596 +0.29(+5.17%)
Jul 25, 2016 5.460 5.660 5.460 5.610 66,021 -0.05(-0.88%)
Jul 22, 2016 5.720 5.720 5.580 5.660 41,558 -0.05(-0.88%)
Jul 21, 2016 5.670 5.760 5.560 5.710 106,992 +0.05(+0.88%)
Jul 20, 2016 5.690 5.860 5.520 5.660 82,961 -0.02(-0.35%)
Jul 19, 2016 5.750 5.850 5.510 5.680 34,503 -0.08(-1.39%)
Jul 18, 2016 5.570 5.860 5.470 5.760 87,854 +0.17(+3.04%)
Jul 15, 2016 5.790 5.790 5.430 5.590 125,386 -0.15(-2.61%)
Jul 14, 2016 5.910 5.980 5.700 5.740 53,429 -0.18(-3.04%)
Jul 13, 2016 6.010 6.060 5.490 5.920 89,418 -0.09(-1.50%)
Jul 12, 2016 5.990 6.100 5.950 6.010 87,141 +0.04(+0.67%)
Jul 11, 2016 5.930 6.000 5.900 5.970 106,590 +0.06(+1.02%)
Jul 08, 2016 5.530 5.980 5.430 5.910 256,047 +0.44(+8.04%)
Jul 07, 2016 5.450 5.660 5.370 5.470 197,729 +0.08(+1.48%)
Jul 05, 2016 5.450 5.540 5.270 5.390 132,226 -0.06(-1.10%)
Jul 01, 2016 5.290 5.450 5.450 5.450 140,200 +0.14(+2.64%)
Jun 30, 2016 5.060 5.320 5.060 5.310 90,163 +0.20(+3.91%)
Jun 29, 2016 5.130 5.240 5.060 5.110 139,192 +0.05(+0.99%)
Jun 28, 2016 4.700 5.140 4.690 5.060 142,306 +0.42(+9.05%)
Jun 27, 2016 4.720 4.830 4.400 4.640 211,935 -0.09(-1.90%)
Jun 24, 2016 4.890 5.030 4.670 4.730 2,072,662 -0.26(-5.21%)
Jun 23, 2016 4.960 5.120 4.830 4.990 181,666 +0.04(+0.81%)
Jun 22, 2016 5.160 5.200 4.820 4.950 113,332 -0.02(-0.40%)
Jun 21, 2016 5.050 5.050 4.910 4.970 98,979 -0.05(-1.00%)
Jun 20, 2016 4.975 5.190 4.880 5.020 76,392 -0.03(-0.59%)
Jun 17, 2016 5.100 5.130 4.970 5.050 170,002 -0.05(-0.98%)
Jun 16, 2016 5.180 5.250 5.020 5.100 108,291 -0.09(-1.73%)
Jun 15, 2016 5.190 5.250 5.170 5.190 58,592 +0.02(+0.39%)
Jun 14, 2016 5.160 5.310 5.130 5.170 132,407 -0.03(-0.58%)
Jun 13, 2016 5.350 5.625 5.130 5.200 401,798 -0.21(-3.88%)
Jun 10, 2016 5.370 5.510 5.300 5.410 131,101 -0.05(-0.92%)
Jun 09, 2016 5.450 5.500 5.280 5.460 237,319 +0.03(+0.55%)
Jun 08, 2016 5.400 5.470 5.350 5.430 57,367 +0.06(+1.12%)
Jun 07, 2016 5.290 5.490 5.230 5.370 122,811 +0.10(+1.90%)
Jun 06, 2016 5.070 5.300 5.020 5.270 100,613 +0.23(+4.56%)
Jun 03, 2016 5.080 5.080 4.960 5.040 167,710 -0.02(-0.40%)
Jun 02, 2016 5.020 5.090 5.000 5.060 43,160 +0.06(+1.20%)
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