MENU

Agrofresh Solutions (NQ: AGFS )

2.950 +0.010 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 2.000 2.076 1.960 2.070 41,636 +0.05(+2.48%)
Aug 30, 2021 2.080 2.088 2.000 2.020 33,051 -0.04(-1.94%)
Aug 27, 2021 2.030 2.080 2.020 2.060 80,443 +0.01(+0.49%)
Aug 26, 2021 1.860 2.050 1.860 2.050 66,016 +0.20(+11.11%)
Aug 25, 2021 1.850 1.925 1.840 1.845 166,741 +0.00(+0.00%)
Aug 24, 2021 1.920 1.930 1.830 1.845 92,558 -0.06(-3.40%)
Aug 23, 2021 1.840 1.920 1.820 1.910 135,318 +0.08(+4.37%)
Aug 20, 2021 1.870 1.900 1.810 1.830 40,039 -0.05(-2.66%)
Aug 19, 2021 1.920 1.940 1.860 1.880 188,002 -0.05(-2.59%)
Aug 18, 2021 1.960 1.970 1.920 1.930 21,478 -0.02(-1.03%)
Aug 17, 2021 1.920 1.960 1.920 1.950 58,969 +0.04(+2.09%)
Aug 16, 2021 1.940 1.949 1.900 1.910 28,609 -0.04(-2.05%)
Aug 13, 2021 1.990 2.000 1.940 1.950 63,555 -0.05(-2.50%)
Aug 12, 2021 2.010 2.010 1.920 2.000 61,966 -0.03(-1.48%)
Aug 11, 2021 2.060 2.100 2.020 2.030 85,948 +0.01(+0.50%)
Aug 10, 2021 2.020 2.050 1.990 2.020 91,421 +0.00(+0.00%)
Aug 09, 2021 2.000 2.020 1.965 2.020 57,527 +0.06(+3.06%)
Aug 06, 2021 1.920 1.960 1.910 1.960 59,554 +0.06(+3.16%)
Aug 05, 2021 1.910 1.950 1.900 1.900 39,812 -0.04(-2.06%)
Aug 04, 2021 1.910 1.940 1.910 1.940 31,106 +0.02(+1.04%)
Aug 03, 2021 1.910 1.950 1.890 1.920 62,647 +0.02(+1.05%)
Aug 02, 2021 1.960 1.969 1.890 1.900 35,530 -0.05(-2.56%)
Jul 30, 2021 1.960 1.977 1.950 1.950 238,841 -0.01(-0.51%)
Jul 29, 2021 1.960 1.970 1.960 1.960 21,222 -0.01(-0.51%)
Jul 28, 2021 1.910 1.980 1.880 1.970 65,211 +0.06(+3.14%)
Jul 27, 2021 1.930 1.980 1.900 1.910 51,731 +0.00(+0.00%)
Jul 26, 2021 1.970 1.980 1.910 1.910 63,535 -0.07(-3.54%)
Jul 23, 2021 1.960 1.980 1.940 1.980 17,055 +0.02(+1.02%)
Jul 22, 2021 1.960 1.985 1.950 1.960 24,683 +0.01(+0.51%)
Jul 21, 2021 2.000 2.006 1.950 1.950 48,475 -0.02(-1.02%)
Jul 20, 2021 1.960 1.980 1.940 1.970 73,000 +0.03(+1.55%)
Jul 19, 2021 1.930 1.960 1.920 1.940 100,087 -0.02(-1.02%)
Jul 16, 2021 1.970 1.980 1.940 1.960 80,027 -0.01(-0.51%)
Jul 15, 2021 2.010 2.010 1.950 1.970 46,391 -0.03(-1.50%)
Jul 14, 2021 1.970 2.020 1.940 2.000 124,191 +0.02(+1.01%)
Jul 13, 2021 2.030 2.050 1.960 1.980 50,418 -0.07(-3.41%)
Jul 12, 2021 2.000 2.050 1.970 2.050 96,173 +0.06(+3.02%)
Jul 09, 2021 2.040 2.040 1.960 1.990 91,396 -0.03(-1.49%)
Jul 08, 2021 2.020 2.030 1.980 2.020 109,716 +0.00(+0.00%)
Jul 07, 2021 2.030 2.050 2.020 2.020 84,998 -0.03(-1.46%)
Jul 06, 2021 2.050 2.050 2.020 2.050 55,144 +0.00(+0.00%)
Jul 02, 2021 2.090 2.100 2.030 2.050 194,215 -0.02(-0.97%)
Jul 01, 2021 2.080 2.090 2.020 2.070 142,355 -0.01(-0.48%)
Jun 30, 2021 2.080 2.080 2.060 2.080 56,445 +0.02(+0.97%)
Jun 29, 2021 2.140 2.170 2.040 2.060 153,503 -0.10(-4.63%)
Jun 28, 2021 2.090 2.170 2.060 2.160 242,472 +0.07(+3.35%)
Jun 25, 2021 2.160 2.160 2.000 2.090 3,773,714 -0.07(-3.24%)
Jun 24, 2021 2.090 2.170 2.070 2.160 264,868 +0.08(+3.85%)
Jun 23, 2021 2.100 2.150 2.070 2.080 241,028 +0.00(+0.00%)
Jun 22, 2021 2.090 2.095 2.050 2.080 188,071 -0.03(-1.42%)
Jun 21, 2021 2.080 2.120 2.060 2.110 160,104 +0.04(+1.93%)
Jun 18, 2021 2.070 2.100 2.040 2.070 220,686 +0.00(+0.00%)
Jun 17, 2021 2.100 2.100 2.050 2.070 130,054 -0.01(-0.48%)
Jun 16, 2021 2.120 2.120 2.050 2.080 226,424 -0.05(-2.35%)
Jun 15, 2021 2.180 2.220 2.100 2.130 134,704 -0.05(-2.29%)
Jun 14, 2021 2.180 2.210 2.180 2.180 82,933 +0.01(+0.46%)
Jun 11, 2021 2.210 2.250 2.150 2.170 52,519 -0.05(-2.25%)
Jun 10, 2021 2.270 2.300 2.200 2.220 45,966 -0.05(-2.20%)
Jun 09, 2021 2.200 2.300 2.140 2.270 84,315 +0.09(+4.13%)
Jun 08, 2021 2.170 2.200 2.145 2.180 69,994 +0.03(+1.40%)
Jun 07, 2021 2.200 2.200 2.130 2.150 120,037 -0.05(-2.27%)
Jun 04, 2021 2.200 2.230 2.180 2.200 59,859 -0.02(-0.90%)
Jun 03, 2021 2.270 2.300 2.140 2.220 93,400 -0.04(-1.77%)
Jun 02, 2021 2.220 2.310 2.210 2.260 53,605 +0.05(+2.26%)
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