Agrofresh Solutions (NQ: AGFS )

2.145 USD +0.095 (+4.63%)
Streaming Delayed Price Updated: 2:51 PM EDT, Oct 20, 2021 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.