MENU

Agrofresh Solutions (NQ: AGFS )

1.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 2.340 2.340 2.200 2.300 58,716 -0.07(-2.95%)
Nov 27, 2020 2.350 2.370 2.260 2.370 18,100 -0.01(-0.42%)
Nov 25, 2020 2.320 2.380 2.280 2.380 35,200 +0.03(+1.28%)
Nov 24, 2020 2.350 2.370 2.290 2.350 69,310 +0.05(+2.17%)
Nov 23, 2020 2.240 2.320 2.200 2.300 56,273 +0.06(+2.68%)
Nov 20, 2020 2.180 2.310 2.126 2.240 67,900 +0.01(+0.45%)
Nov 19, 2020 2.170 2.230 2.060 2.230 94,909 +0.09(+4.21%)
Nov 18, 2020 2.210 2.250 2.120 2.140 74,378 -0.01(-0.47%)
Nov 17, 2020 2.200 2.210 2.138 2.150 78,161 -0.10(-4.44%)
Nov 16, 2020 2.270 2.330 2.120 2.250 77,646 +0.01(+0.45%)
Nov 13, 2020 2.290 2.290 2.210 2.240 30,900 -0.04(-1.75%)
Nov 12, 2020 2.350 2.360 2.250 2.280 41,506 -0.10(-4.20%)
Nov 11, 2020 2.430 2.440 2.310 2.380 48,708 -0.03(-1.24%)
Nov 10, 2020 2.430 2.450 2.290 2.410 66,547 +0.03(+1.26%)
Nov 09, 2020 2.260 2.590 2.220 2.380 102,366 +0.12(+5.31%)
Nov 06, 2020 2.160 2.330 2.040 2.260 169,200 -0.09(-3.83%)
Nov 05, 2020 2.100 2.390 2.100 2.350 40,654 +0.24(+11.37%)
Nov 04, 2020 2.290 2.290 1.990 2.110 50,018 -0.17(-7.46%)
Nov 03, 2020 2.250 2.300 2.140 2.280 53,272 +0.09(+4.11%)
Nov 02, 2020 2.070 2.289 2.020 2.190 134,634 +0.13(+6.31%)
Oct 30, 2020 2.100 2.100 2.020 2.060 196,800 -0.04(-1.90%)
Oct 29, 2020 2.050 2.110 2.006 2.100 29,633 +0.03(+1.45%)
Oct 28, 2020 2.100 2.170 2.020 2.070 47,437 -0.06(-2.82%)
Oct 27, 2020 2.220 2.355 2.110 2.130 52,331 -0.07(-3.18%)
Oct 26, 2020 2.240 2.240 2.000 2.200 69,064 -0.04(-1.79%)
Oct 23, 2020 2.270 2.340 2.220 2.240 44,500 -0.05(-2.18%)
Oct 22, 2020 2.310 2.320 2.280 2.290 36,331 -0.03(-1.29%)
Oct 21, 2020 2.350 2.360 2.288 2.320 33,630 -0.01(-0.43%)
Oct 20, 2020 2.420 2.440 2.320 2.330 102,610 -0.06(-2.51%)
Oct 19, 2020 2.350 2.450 2.350 2.390 77,440 +0.04(+1.70%)
Oct 16, 2020 2.380 2.410 2.320 2.350 178,600 -0.05(-2.08%)
Oct 15, 2020 2.360 2.400 2.280 2.400 41,703 +0.04(+1.69%)
Oct 14, 2020 2.514 2.515 2.350 2.360 129,363 -0.13(-5.22%)
Oct 13, 2020 2.520 2.568 2.480 2.490 22,586 -0.04(-1.58%)
Oct 12, 2020 2.570 2.680 2.470 2.530 69,741 -0.07(-2.69%)
Oct 09, 2020 2.670 2.690 2.400 2.600 40,000 -0.05(-1.89%)
Oct 08, 2020 2.600 2.684 2.600 2.650 43,246 +0.09(+3.52%)
Oct 07, 2020 2.430 2.570 2.430 2.560 34,920 +0.12(+4.92%)
Oct 06, 2020 2.470 2.550 2.410 2.440 37,627 -0.01(-0.41%)
Oct 05, 2020 2.390 2.470 2.320 2.450 24,404 +0.06(+2.51%)
Oct 02, 2020 2.300 2.420 2.280 2.390 39,400 +0.00(+0.00%)
Oct 01, 2020 2.460 2.460 2.350 2.390 71,717 -0.04(-1.65%)
Sep 30, 2020 2.450 2.510 2.400 2.430 21,025 +0.00(+0.00%)
Sep 29, 2020 2.560 2.560 2.380 2.430 32,098 -0.13(-5.08%)
Sep 28, 2020 2.390 2.580 2.371 2.560 41,116 +0.16(+6.67%)
Sep 25, 2020 2.440 2.450 2.360 2.400 40,100 -0.05(-2.04%)
Sep 24, 2020 2.510 2.540 2.430 2.450 51,094 -0.07(-2.78%)
Sep 23, 2020 2.910 2.910 2.505 2.520 58,987 -0.39(-13.40%)
Sep 22, 2020 2.910 2.930 2.840 2.910 70,147 +0.00(+0.00%)
Sep 21, 2020 3.000 3.000 2.775 2.910 110,545 -0.15(-4.75%)
Sep 18, 2020 3.090 3.090 2.755 3.055 204,000 +0.03(+0.83%)
Sep 17, 2020 2.660 3.050 2.620 3.030 478,834 +0.32(+11.81%)
Sep 16, 2020 2.570 2.715 2.570 2.710 96,603 +0.14(+5.45%)
Sep 15, 2020 2.540 2.630 2.440 2.570 37,179 +0.02(+0.78%)
Sep 14, 2020 2.510 2.585 2.480 2.550 46,906 +0.05(+2.00%)
Sep 11, 2020 2.590 2.590 2.500 2.500 42,800 -0.02(-0.79%)
Sep 10, 2020 2.580 2.630 2.520 2.520 104,981 -0.05(-1.95%)
Sep 09, 2020 2.610 2.650 2.570 2.570 91,244 +0.04(+1.58%)
Sep 08, 2020 2.450 2.610 2.350 2.530 65,074 +0.00(+0.00%)
Sep 04, 2020 2.420 2.560 2.420 2.530 77,100 +0.14(+5.86%)
Sep 03, 2020 2.460 2.600 2.390 2.390 46,733 -0.12(-4.78%)
Sep 02, 2020 2.500 2.530 2.418 2.510 46,334 -0.01(-0.40%)
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