Agrofresh Solutions (NQ: AGFS )

1.958 USD +0.048 (+2.53%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 6.950 7.150 6.950 7.110 78,766 +0.18(+2.60%)
Jul 30, 2018 7.000 7.080 6.920 6.930 64,701 -0.08(-1.14%)
Jul 27, 2018 7.070 7.160 7.000 7.010 50,600 -0.08(-1.13%)
Jul 26, 2018 7.030 7.180 7.000 7.090 93,222 +0.07(+1.00%)
Jul 25, 2018 7.060 7.090 7.000 7.020 64,213 -0.03(-0.43%)
Jul 24, 2018 7.070 7.095 7.000 7.050 76,639 +0.01(+0.14%)
Jul 23, 2018 7.020 7.080 6.980 7.040 82,871 +0.01(+0.14%)
Jul 20, 2018 7.030 7.080 7.001 7.030 54,995 -0.02(-0.28%)
Jul 19, 2018 7.070 7.130 7.010 7.050 64,200 -0.05(-0.70%)
Jul 18, 2018 7.110 7.140 7.000 7.100 122,302 -0.02(-0.28%)
Jul 17, 2018 7.010 7.150 6.980 7.120 109,996 +0.12(+1.71%)
Jul 16, 2018 6.970 7.040 6.910 7.000 99,682 +0.05(+0.72%)
Jul 13, 2018 7.020 7.096 6.950 6.950 77,127 -0.07(-1.00%)
Jul 12, 2018 7.060 6.990 7.020 56,116 +0.07(+1.01%)
Jul 11, 2018 6.980 7.040 6.930 6.950 64,133 -0.04(-0.57%)
Jul 10, 2018 7.030 7.130 6.930 6.990 95,637 -0.02(-0.29%)
Jul 09, 2018 7.080 7.150 6.990 7.010 118,365 -0.07(-0.99%)
Jul 06, 2018 7.110 7.250 7.050 7.080 59,228 -0.04(-0.56%)
Jul 05, 2018 7.090 7.170 7.050 7.120 55,809 +0.04(+0.56%)
Jul 03, 2018 7.080 7.080 7.080 0 -0.04(-0.56%)
Jul 02, 2018 7.020 7.120 7.020 7.120 52,760 +0.11(+1.57%)
Jun 29, 2018 7.040 7.050 6.870 7.010 352,848 +0.01(+0.14%)
Jun 28, 2018 7.120 7.120 6.990 7.000 270,706 -0.10(-1.41%)
Jun 27, 2018 7.160 7.190 7.070 7.100 97,672 -0.06(-0.84%)
Jun 26, 2018 7.210 7.250 7.065 7.160 144,031 -0.05(-0.69%)
Jun 25, 2018 7.230 7.420 7.070 7.210 230,106 -0.11(-1.50%)
Jun 22, 2018 7.410 7.470 7.225 7.320 1,239,357 -0.08(-1.08%)
Jun 21, 2018 7.570 7.630 7.320 7.400 149,043 -0.16(-2.12%)
Jun 20, 2018 7.580 7.620 7.520 7.560 108,871 -0.02(-0.26%)
Jun 19, 2018 7.610 7.638 7.420 7.580 99,882 -0.05(-0.66%)
Jun 18, 2018 7.510 7.670 7.430 7.630 105,648 +0.12(+1.60%)
Jun 15, 2018 7.660 7.370 7.510 299,702 +0.00(+0.00%)
Jun 14, 2018 7.500 7.600 7.460 7.510 108,915 +0.02(+0.27%)
Jun 13, 2018 7.520 7.550 7.440 7.490 116,268 -0.01(-0.13%)
Jun 12, 2018 7.500 7.540 7.420 7.500 153,317 +0.00(+0.00%)
Jun 11, 2018 7.370 7.540 7.370 7.500 84,493 +0.14(+1.90%)
Jun 08, 2018 7.330 7.410 7.290 7.360 70,007 +0.03(+0.41%)
Jun 07, 2018 7.320 7.460 7.230 7.330 103,250 +0.05(+0.69%)
Jun 06, 2018 7.170 7.350 7.160 7.280 122,300 +0.09(+1.25%)
Jun 05, 2018 7.230 7.250 7.150 7.190 89,588 -0.02(-0.28%)
Jun 04, 2018 7.090 7.240 7.070 7.210 128,668 +0.12(+1.69%)
Jun 01, 2018 7.100 7.130 6.940 7.090 180,274 +0.02(+0.28%)
May 31, 2018 7.060 7.100 6.980 7.070 214,537 +0.01(+0.14%)
May 30, 2018 7.080 7.140 6.920 7.060 89,801 +0.02(+0.28%)
May 29, 2018 7.020 7.060 6.850 7.040 111,945 -0.02(-0.28%)
May 25, 2018 7.060 7.060 7.060 0 +0.06(+0.86%)
May 24, 2018 6.990 7.080 6.970 7.000 101,036 +0.00(+0.00%)
May 23, 2018 6.940 7.040 6.770 7.000 98,135 +0.03(+0.43%)
May 22, 2018 7.020 7.070 6.920 6.970 87,569 -0.07(-0.99%)
May 21, 2018 7.070 7.110 7.000 7.040 79,275 -0.01(-0.14%)
May 18, 2018 7.110 7.130 7.010 7.050 77,624 -0.04(-0.56%)
May 17, 2018 6.990 7.200 6.900 7.090 117,122 +0.12(+1.72%)
May 16, 2018 6.990 7.050 6.880 6.970 129,329 -0.05(-0.71%)
May 15, 2018 6.920 7.080 6.920 7.020 87,719 +0.07(+1.01%)
May 14, 2018 6.960 7.120 6.930 6.950 121,838 -0.03(-0.43%)
May 11, 2018 7.120 7.209 6.890 6.980 115,684 -0.11(-1.55%)
May 10, 2018 6.960 7.140 6.760 7.090 136,426 -0.06(-0.84%)
May 09, 2018 7.170 7.220 7.060 7.150 83,227 -0.03(-0.42%)
May 08, 2018 7.200 7.240 7.090 7.180 55,190 +0.01(+0.14%)
May 07, 2018 7.100 7.220 7.010 7.170 71,653 +0.06(+0.84%)
May 04, 2018 6.980 7.150 6.980 7.110 40,727 +0.09(+1.28%)
May 03, 2018 7.110 7.110 7.000 7.020 45,448 -0.07(-0.99%)
May 02, 2018 7.000 7.160 7.000 7.090 93,141 +0.06(+0.85%)
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.