MENU

Agrofresh Solutions (NQ: AGFS )

2.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 2.020 2.080 2.010 2.030 9,771 -0.02(-0.98%)
Oct 28, 2021 2.010 2.060 1.971 2.050 34,080 +0.04(+1.99%)
Oct 27, 2021 2.120 2.120 2.000 2.010 163,111 -0.09(-4.29%)
Oct 26, 2021 2.000 2.110 2.100 56,096 +0.09(+4.48%)
Oct 25, 2021 2.000 2.040 1.990 2.010 25,625 +0.02(+1.01%)
Oct 22, 2021 2.150 2.155 1.850 1.990 98,179 -0.15(-7.01%)
Oct 21, 2021 2.180 2.180 2.120 2.140 9,317 -0.05(-2.28%)
Oct 20, 2021 2.070 2.200 2.070 2.190 6,143 +0.14(+6.83%)
Oct 19, 2021 2.130 2.165 2.050 2.050 57,384 -0.08(-3.76%)
Oct 18, 2021 2.150 2.200 2.120 2.130 12,971 -0.01(-0.47%)
Oct 15, 2021 2.240 2.250 2.140 2.140 37,064 -0.07(-3.17%)
Oct 14, 2021 2.230 2.250 2.210 2.210 41,629 -0.02(-0.90%)
Oct 13, 2021 2.250 2.250 2.230 2.230 6,234 +0.00(+0.00%)
Oct 12, 2021 2.230 2.255 2.230 2.230 22,737 -0.02(-0.89%)
Oct 11, 2021 2.220 2.260 2.220 2.250 22,487 +0.03(+1.35%)
Oct 08, 2021 2.100 2.260 2.100 2.220 35,844 +0.17(+8.29%)
Oct 07, 2021 2.200 2.220 2.030 2.050 46,100 -0.16(-7.24%)
Oct 06, 2021 2.210 2.250 2.200 2.210 49,022 -0.05(-2.21%)
Oct 05, 2021 2.190 2.260 2.154 2.260 34,335 +0.11(+5.12%)
Oct 04, 2021 2.150 2.235 2.150 2.150 14,846 -0.02(-0.92%)
Oct 01, 2021 2.180 2.200 2.160 2.170 7,330 +0.01(+0.46%)
Sep 30, 2021 2.170 2.210 2.130 2.160 16,612 -0.01(-0.46%)
Sep 29, 2021 2.190 2.200 2.120 2.170 11,358 +0.02(+0.93%)
Sep 28, 2021 2.250 2.250 2.130 2.150 26,456 -0.09(-4.02%)
Sep 27, 2021 2.210 2.250 2.150 2.240 32,350 +0.05(+2.28%)
Sep 24, 2021 2.230 2.250 2.170 2.190 31,435 -0.02(-0.90%)
Sep 23, 2021 2.209 2.230 2.195 2.210 21,043 -0.01(-0.45%)
Sep 22, 2021 2.280 2.280 2.210 2.220 32,956 -0.04(-1.77%)
Sep 21, 2021 2.130 2.270 2.120 2.260 62,570 +0.14(+6.60%)
Sep 20, 2021 2.130 2.130 2.100 2.120 51,574 -0.02(-0.93%)
Sep 17, 2021 2.000 2.140 2.000 2.140 92,705 +0.14(+7.00%)
Sep 16, 2021 1.970 2.060 1.970 2.000 50,158 +0.03(+1.52%)
Sep 15, 2021 2.010 2.030 1.940 1.970 85,010 -0.05(-2.48%)
Sep 14, 2021 2.080 2.080 2.000 2.020 20,251 -0.04(-1.94%)
Sep 13, 2021 2.010 2.100 1.970 2.060 53,646 +0.06(+3.00%)
Sep 10, 2021 2.010 2.066 2.000 2.000 33,010 -0.04(-1.72%)
Sep 09, 2021 2.100 2.440 2.000 2.035 122,930 -0.01(-0.73%)
Sep 08, 2021 2.150 2.150 2.010 2.050 46,210 -0.12(-5.53%)
Sep 07, 2021 2.210 2.210 2.150 2.170 55,483 -0.04(-2.03%)
Sep 03, 2021 2.160 2.220 2.160 2.215 47,926 +0.04(+2.07%)
Sep 02, 2021 2.110 2.205 2.110 2.170 90,773 +0.05(+2.36%)
Sep 01, 2021 2.070 2.140 2.015 2.120 110,254 +0.05(+2.42%)
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%)
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