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 (%)
Jan 31, 2017 2.600 2.650 2.550 2.630 64,840 +0.03(+1.15%)
Jan 30, 2017 2.710 2.710 2.600 2.600 67,704 -0.12(-4.41%)
Jan 27, 2017 2.770 2.770 2.700 2.720 39,583 -0.04(-1.63%)
Jan 26, 2017 2.960 2.980 2.740 2.765 68,795 -0.19(-6.59%)
Jan 25, 2017 2.910 3.000 2.910 2.960 144,621 +0.06(+2.07%)
Jan 24, 2017 2.790 2.950 2.750 2.900 122,666 +0.13(+4.69%)
Jan 23, 2017 2.710 2.790 2.640 2.770 89,855 +0.06(+2.21%)
Jan 20, 2017 2.760 2.780 2.700 2.710 70,563 -0.07(-2.52%)
Jan 19, 2017 2.800 2.800 2.680 2.780 105,636 +0.01(+0.36%)
Jan 18, 2017 2.770 2.800 2.730 2.770 68,512 +0.00(+0.00%)
Jan 17, 2017 2.780 2.790 2.700 2.770 53,379 -0.01(-0.36%)
Jan 13, 2017 2.780 2.780 2.780 0 +0.04(+1.46%)
Jan 12, 2017 2.740 2.780 2.650 2.740 54,515 +0.00(+0.00%)
Jan 11, 2017 2.690 2.790 2.670 2.740 63,047 +0.05(+1.86%)
Jan 10, 2017 2.660 2.780 2.660 2.690 86,902 +0.02(+0.75%)
Jan 09, 2017 2.770 2.770 2.660 2.670 76,985 -0.10(-3.61%)
Jan 06, 2017 2.770 2.810 2.760 2.770 68,476 +0.00(+0.00%)
Jan 05, 2017 2.860 2.860 2.710 2.770 133,903 -0.01(-0.36%)
Jan 04, 2017 2.570 2.810 2.550 2.780 155,113 +0.23(+9.02%)
Jan 03, 2017 2.680 2.710 2.530 2.550 190,615 -0.10(-3.77%)
Dec 30, 2016 2.650 2.650 2.650 0 +0.07(+2.71%)
Dec 29, 2016 2.680 2.760 2.580 2.580 235,390 -0.12(-4.44%)
Dec 28, 2016 2.780 2.800 2.600 2.700 272,936 -0.08(-2.88%)
Dec 27, 2016 2.780 2.880 2.760 2.780 278,951 -0.02(-0.71%)
Dec 23, 2016 2.800 2.800 2.800 0 +0.09(+3.32%)
Dec 22, 2016 2.710 2.750 2.650 2.710 161,524 +0.01(+0.37%)
Dec 21, 2016 2.770 2.790 2.670 2.700 104,003 -0.05(-1.82%)
Dec 20, 2016 2.730 2.820 2.660 2.750 199,874 +0.03(+1.10%)
Dec 19, 2016 2.850 2.890 2.700 2.720 315,152 -0.06(-2.16%)
Dec 16, 2016 2.760 2.850 2.720 2.780 403,350 +0.05(+1.83%)
Dec 15, 2016 2.730 2.780 2.650 2.730 191,153 +0.01(+0.37%)
Dec 14, 2016 2.780 2.790 2.680 2.720 175,544 -0.08(-2.86%)
Dec 13, 2016 2.840 2.840 2.770 2.800 247,313 -0.02(-0.71%)
Dec 12, 2016 2.900 2.970 2.790 2.820 280,872 -0.06(-2.08%)
Dec 09, 2016 2.820 2.900 2.810 2.880 285,598 +0.08(+2.86%)
Dec 08, 2016 2.980 3.035 2.775 2.800 458,201 -0.20(-6.67%)
Dec 07, 2016 3.080 3.110 2.950 3.000 265,145 -0.08(-2.60%)
Dec 06, 2016 3.130 3.200 3.053 3.080 258,359 -0.05(-1.60%)
Dec 05, 2016 3.060 3.200 3.020 3.130 440,726 +0.12(+3.99%)
Dec 02, 2016 2.890 3.050 2.810 3.010 565,333 +0.15(+5.24%)
Dec 01, 2016 2.800 2.970 2.770 2.860 251,425 +0.06(+2.14%)
Nov 30, 2016 2.890 2.930 2.790 2.800 211,149 -0.07(-2.44%)
Nov 29, 2016 2.880 2.900 2.700 2.870 435,707 -0.02(-0.69%)
Nov 28, 2016 3.130 3.190 2.870 2.890 360,554 -0.23(-7.37%)
Nov 25, 2016 3.130 3.340 2.970 3.120 386,085 +0.01(+0.32%)
Nov 23, 2016 3.110 3.110 3.110 0 -0.07(-2.20%)
Nov 22, 2016 2.860 3.280 2.700 3.180 1,625,027 +0.28(+9.66%)
Nov 21, 2016 2.520 3.000 2.420 2.900 1,575,706 +0.45(+18.37%)
Nov 18, 2016 2.260 2.500 2.210 2.450 1,779,176 +0.21(+9.37%)
Nov 17, 2016 2.130 2.270 2.130 2.240 1,128,146 +0.02(+0.90%)
Nov 16, 2016 2.220 2.290 2.180 2.220 454,344 +0.02(+0.91%)
Nov 15, 2016 2.430 2.430 2.150 2.200 1,084,080 -0.20(-8.33%)
Nov 14, 2016 2.650 2.700 2.310 2.400 1,093,432 -0.07(-2.83%)
Nov 11, 2016 2.290 2.490 2.040 2.470 909,593 +0.45(+22.28%)
Nov 10, 2016 2.450 2.550 1.960 2.020 1,454,353 -0.38(-15.83%)
Nov 09, 2016 4.250 4.430 2.380 2.400 1,999,290 -2.30(-48.94%)
Nov 08, 2016 4.890 4.890 4.680 4.700 67,990 -0.18(-3.69%)
Nov 07, 2016 4.890 4.920 4.740 4.880 63,188 +0.14(+2.95%)
Nov 04, 2016 4.600 4.890 4.560 4.740 52,542 +0.14(+3.04%)
Nov 03, 2016 4.720 4.820 4.570 4.600 41,862 -0.07(-1.50%)
Nov 02, 2016 4.630 4.760 4.600 4.670 41,121 +0.02(+0.43%)
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