MENU

Agrofresh Solutions (NQ: AGFS )

1.600 -0.080 (-4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 3.410 3.550 3.260 3.340 75,500 -0.03(-0.89%)
Mar 28, 2019 3.320 3.400 3.235 3.370 61,696 +0.09(+2.74%)
Mar 27, 2019 3.320 3.400 3.223 3.280 105,968 -0.04(-1.20%)
Mar 26, 2019 3.130 3.400 3.081 3.320 176,931 +0.20(+6.41%)
Mar 25, 2019 3.260 3.310 3.100 3.120 69,480 -0.19(-5.74%)
Mar 22, 2019 3.460 3.500 3.190 3.310 157,000 -0.15(-4.34%)
Mar 21, 2019 3.580 3.670 3.450 3.460 269,416 -0.15(-4.16%)
Mar 20, 2019 3.520 3.710 3.451 3.610 122,292 +0.12(+3.44%)
Mar 19, 2019 3.690 3.720 3.480 3.490 192,506 -0.20(-5.42%)
Mar 18, 2019 3.750 3.870 3.670 3.690 102,112 -0.04(-1.07%)
Mar 15, 2019 3.690 3.750 3.650 3.730 268,100 +0.04(+1.08%)
Mar 14, 2019 3.940 3.940 3.630 3.690 159,330 -0.20(-5.14%)
Mar 13, 2019 4.000 4.150 3.860 3.890 157,072 -0.12(-2.99%)
Mar 12, 2019 4.500 4.660 4.010 4.010 226,662 -0.85(-17.49%)
Mar 11, 2019 4.900 4.940 4.780 4.860 94,063 +0.05(+1.04%)
Mar 08, 2019 4.800 4.830 4.690 4.810 129,300 +0.01(+0.21%)
Mar 07, 2019 4.780 4.850 4.670 4.800 124,607 +0.02(+0.42%)
Mar 06, 2019 4.890 4.900 4.740 4.780 151,091 -0.11(-2.25%)
Mar 05, 2019 5.000 5.100 4.750 4.890 151,791 -0.07(-1.41%)
Mar 04, 2019 4.470 5.090 4.450 4.960 253,918 +0.52(+11.71%)
Mar 01, 2019 4.300 4.440 4.250 4.440 95,800 +0.13(+3.02%)
Feb 28, 2019 4.200 4.370 4.130 4.310 128,459 +0.17(+4.11%)
Feb 27, 2019 4.130 4.180 4.060 4.140 52,317 +0.01(+0.24%)
Feb 26, 2019 4.080 4.160 4.060 4.130 77,734 +0.04(+0.98%)
Feb 25, 2019 4.040 4.160 4.000 4.090 99,596 +0.09(+2.25%)
Feb 22, 2019 4.000 4.035 3.960 4.000 110,900 +0.05(+1.27%)
Feb 21, 2019 3.960 3.990 3.860 3.950 257,375 +0.01(+0.25%)
Feb 20, 2019 3.920 4.000 3.920 3.940 88,326 +0.02(+0.51%)
Feb 19, 2019 3.860 3.990 3.850 3.920 172,445 +0.06(+1.55%)
Feb 15, 2019 3.880 3.920 3.860 3.860 91,900 +0.01(+0.26%)
Feb 14, 2019 3.860 3.910 3.830 3.850 63,038 -0.05(-1.28%)
Feb 13, 2019 3.820 3.912 3.800 3.900 57,202 +0.10(+2.63%)
Feb 12, 2019 3.890 3.950 3.720 3.800 176,151 -0.10(-2.56%)
Feb 11, 2019 3.900 3.900 3.810 3.900 31,199 +0.02(+0.52%)
Feb 08, 2019 3.900 3.910 3.780 3.880 44,400 -0.05(-1.27%)
Feb 07, 2019 4.020 4.030 3.800 3.930 82,664 -0.09(-2.24%)
Feb 06, 2019 4.100 4.100 4.000 4.020 102,442 -0.07(-1.71%)
Feb 05, 2019 4.120 4.170 4.070 4.090 88,758 +0.00(+0.00%)
Feb 04, 2019 4.020 4.320 4.010 4.090 117,090 +0.06(+1.49%)
Feb 01, 2019 3.970 4.090 3.970 4.030 54,800 +0.01(+0.25%)
Jan 31, 2019 3.990 4.050 3.860 4.020 103,545 +0.05(+1.26%)
Jan 30, 2019 3.930 4.140 3.890 3.970 155,998 +0.04(+1.02%)
Jan 29, 2019 3.870 3.970 3.790 3.930 52,974 +0.07(+1.81%)
Jan 28, 2019 3.900 3.950 3.830 3.860 31,427 -0.09(-2.28%)
Jan 25, 2019 3.980 4.000 3.930 3.950 54,900 +0.00(+0.00%)
Jan 24, 2019 3.810 3.960 3.790 3.950 46,168 +0.10(+2.60%)
Jan 23, 2019 3.690 3.900 3.630 3.850 157,260 +0.17(+4.62%)
Jan 22, 2019 4.010 4.050 3.410 3.680 292,468 -0.36(-8.91%)
Jan 18, 2019 4.110 4.130 4.020 4.040 104,600 -0.07(-1.70%)
Jan 17, 2019 4.030 4.130 4.000 4.110 110,533 +0.07(+1.73%)
Jan 16, 2019 4.000 4.170 4.000 4.040 109,014 +0.04(+1.00%)
Jan 15, 2019 4.000 4.000 3.920 4.000 58,378 +0.00(+0.00%)
Jan 14, 2019 4.050 4.050 3.900 4.000 91,979 -0.05(-1.23%)
Jan 11, 2019 3.920 4.180 3.790 4.050 160,900 +0.09(+2.27%)
Jan 10, 2019 3.970 4.070 3.940 3.960 62,071 -0.02(-0.50%)
Jan 09, 2019 4.070 4.130 3.950 3.980 86,380 -0.07(-1.73%)
Jan 08, 2019 4.040 4.115 3.960 4.050 132,226 +0.01(+0.25%)
Jan 07, 2019 3.830 4.070 3.730 4.040 123,379 +0.23(+6.04%)
Jan 04, 2019 3.750 3.940 3.740 3.810 118,400 +0.07(+1.87%)
Jan 03, 2019 3.830 3.840 3.670 3.740 126,161 -0.12(-3.11%)
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