Agrofresh Solutions (NQ: AGFS )

1.950 USD -0.010 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 2.660 2.780 2.340 2.630 201,944 +0.01(+0.38%)
Sep 27, 2019 2.260 2.650 2.227 2.620 182,900 +0.37(+16.44%)
Sep 26, 2019 2.200 2.300 2.121 2.250 111,985 +0.07(+3.21%)
Sep 25, 2019 2.200 2.270 2.160 2.180 148,068 -0.01(-0.46%)
Sep 24, 2019 2.180 2.290 2.120 2.190 136,466 +0.01(+0.46%)
Sep 23, 2019 2.230 2.230 2.160 2.180 92,062 -0.06(-2.68%)
Sep 20, 2019 2.170 2.270 2.160 2.240 117,600 +0.08(+3.70%)
Sep 19, 2019 2.230 2.230 2.110 2.160 126,819 -0.06(-2.70%)
Sep 18, 2019 2.310 2.340 2.190 2.220 105,216 -0.08(-3.48%)
Sep 17, 2019 2.420 2.428 2.243 2.300 112,463 -0.12(-4.96%)
Sep 16, 2019 2.340 2.613 2.260 2.420 240,198 +0.15(+6.61%)
Sep 13, 2019 2.180 2.350 2.167 2.270 204,800 +0.12(+5.58%)
Sep 12, 2019 2.020 2.240 1.964 2.150 194,019 +0.13(+6.44%)
Sep 11, 2019 2.110 2.120 1.930 2.020 247,313 -0.09(-4.27%)
Sep 10, 2019 1.820 2.160 1.800 2.110 240,356 +0.28(+15.30%)
Sep 09, 2019 1.630 1.930 1.630 1.830 276,534 +0.18(+10.91%)
Sep 06, 2019 1.640 1.680 1.610 1.650 796,300 +0.00(+0.00%)
Sep 05, 2019 1.650 1.690 1.592 1.650 82,772 +0.01(+0.61%)
Sep 04, 2019 1.590 1.650 1.560 1.640 59,751 +0.07(+4.46%)
Sep 03, 2019 1.610 1.660 1.570 1.570 136,228 -0.05(-3.09%)
Aug 30, 2019 1.590 1.655 1.550 1.620 195,800 +0.03(+1.89%)
Aug 29, 2019 1.590 1.660 1.570 1.590 127,864 +0.00(+0.00%)
Aug 28, 2019 1.570 1.630 1.570 1.590 106,019 +0.03(+1.92%)
Aug 27, 2019 1.560 1.650 1.520 1.560 124,358 +0.00(+0.00%)
Aug 26, 2019 1.580 1.650 1.530 1.560 266,649 -0.02(-1.27%)
Aug 23, 2019 1.570 1.600 1.520 1.580 103,600 +0.01(+0.64%)
Aug 22, 2019 1.590 1.630 1.550 1.570 91,012 -0.02(-1.26%)
Aug 21, 2019 1.550 1.622 1.500 1.590 208,162 +0.04(+2.58%)
Aug 20, 2019 1.520 1.570 1.481 1.550 28,151 +0.03(+1.97%)
Aug 19, 2019 1.550 1.580 1.500 1.520 125,707 -0.01(-0.65%)
Aug 16, 2019 1.500 1.560 1.471 1.530 105,500 +0.03(+2.00%)
Aug 15, 2019 1.510 1.530 1.470 1.500 245,875 -0.01(-0.66%)
Aug 14, 2019 1.470 1.550 1.430 1.510 120,216 +0.05(+3.42%)
Aug 13, 2019 1.480 1.540 1.450 1.460 111,445 -0.02(-1.35%)
Aug 12, 2019 1.510 1.510 1.450 1.480 79,115 -0.02(-1.33%)
Aug 09, 2019 1.550 1.650 1.490 1.500 164,300 -0.01(-0.66%)
Aug 08, 2019 1.530 1.690 1.470 1.510 260,938 +0.03(+2.03%)
Aug 07, 2019 1.360 1.530 1.340 1.480 257,519 +0.12(+8.82%)
Aug 06, 2019 1.440 1.440 1.330 1.360 92,585 -0.07(-4.90%)
Aug 05, 2019 1.430 1.430 1.360 1.430 96,779 -0.01(-0.69%)
Aug 02, 2019 1.480 1.490 1.360 1.440 77,300 -0.04(-2.70%)
Aug 01, 2019 1.500 1.560 1.450 1.480 152,881 -0.01(-0.67%)
Jul 31, 2019 1.540 1.550 1.480 1.490 119,926 -0.01(-0.67%)
Jul 30, 2019 1.470 1.570 1.470 1.500 74,546 +0.02(+1.35%)
Jul 29, 2019 1.560 1.590 1.455 1.480 234,779 -0.07(-4.52%)
Jul 26, 2019 1.600 1.632 1.530 1.550 54,100 -0.03(-1.90%)
Jul 25, 2019 1.560 1.640 1.550 1.580 56,249 +0.03(+1.94%)
Jul 24, 2019 1.670 1.670 1.500 1.550 170,138 -0.12(-7.19%)
Jul 23, 2019 1.660 1.700 1.610 1.670 83,138 +0.02(+1.21%)
Jul 22, 2019 1.590 1.690 1.590 1.650 86,866 +0.08(+5.10%)
Jul 19, 2019 1.550 1.660 1.550 1.570 143,600 -0.04(-2.48%)
Jul 18, 2019 1.670 1.670 1.560 1.610 64,239 -0.04(-2.42%)
Jul 17, 2019 1.660 1.710 1.640 1.650 193,439 +0.01(+0.61%)
Jul 16, 2019 1.590 1.700 1.530 1.640 171,570 +0.06(+3.80%)
Jul 15, 2019 1.610 1.620 1.550 1.580 99,286 -0.01(-0.63%)
Jul 12, 2019 1.670 1.738 1.570 1.590 111,800 -0.06(-3.64%)
Jul 11, 2019 1.740 1.790 1.620 1.650 207,408 -0.07(-4.07%)
Jul 10, 2019 1.750 1.829 1.680 1.720 95,588 +0.00(+0.00%)
Jul 09, 2019 1.850 1.850 1.670 1.720 143,282 -0.11(-6.01%)
Jul 08, 2019 1.780 1.900 1.780 1.830 147,412 +0.06(+3.39%)
Jul 05, 2019 1.660 1.830 1.650 1.770 377,800 +0.11(+6.63%)
Jul 03, 2019 1.570 1.670 1.560 1.660 147,600 +0.11(+7.10%)
Jul 02, 2019 1.690 1.740 1.550 1.550 222,905 -0.11(-6.63%)
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.