MENU

Agrofresh Solutions (NQ: AGFS )

1.700 -0.090 (-5.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.050 2.100 2.000 2.000 108,420 -0.04(-1.96%)
Mar 30, 2021 2.070 2.120 2.030 2.040 91,401 -0.03(-1.45%)
Mar 29, 2021 2.380 2.380 2.070 2.070 86,861 -0.05(-2.36%)
Mar 26, 2021 2.130 2.200 2.100 2.120 54,300 +0.00(+0.00%)
Mar 25, 2021 2.010 2.120 2.010 2.120 87,623 +0.08(+3.92%)
Mar 24, 2021 2.090 2.240 2.040 2.040 69,287 -0.02(-0.73%)
Mar 23, 2021 2.220 2.289 2.050 2.055 223,869 -0.17(-7.43%)
Mar 22, 2021 2.240 2.270 2.200 2.220 77,084 +0.01(+0.45%)
Mar 19, 2021 2.340 2.390 2.190 2.210 389,600 -0.10(-4.33%)
Mar 18, 2021 2.430 2.440 2.300 2.310 122,576 -0.08(-3.35%)
Mar 17, 2021 2.320 2.450 2.290 2.390 92,752 +0.08(+3.46%)
Mar 16, 2021 2.330 2.375 2.300 2.310 104,229 -0.02(-0.86%)
Mar 15, 2021 2.410 2.410 2.300 2.330 93,793 -0.08(-3.32%)
Mar 12, 2021 2.330 2.410 2.260 2.410 172,800 +0.09(+3.88%)
Mar 11, 2021 2.480 2.480 2.120 2.320 302,717 -0.21(-8.30%)
Mar 10, 2021 2.460 2.540 2.440 2.530 97,685 +0.09(+3.69%)
Mar 09, 2021 2.420 2.470 2.380 2.440 54,778 +0.02(+0.83%)
Mar 08, 2021 2.420 2.510 2.360 2.420 83,932 +0.00(+0.00%)
Mar 05, 2021 2.350 2.440 2.220 2.420 127,500 +0.06(+2.54%)
Mar 04, 2021 2.430 2.430 2.260 2.360 172,370 -0.09(-3.67%)
Mar 03, 2021 2.480 2.530 2.370 2.450 101,435 -0.03(-1.21%)
Mar 02, 2021 2.440 2.480 2.367 2.480 64,614 +0.05(+2.06%)
Mar 01, 2021 2.450 2.520 2.400 2.430 90,976 +0.04(+1.67%)
Feb 26, 2021 2.510 2.510 2.300 2.390 136,600 -0.11(-4.40%)
Feb 25, 2021 2.670 2.750 2.460 2.500 136,169 -0.14(-5.30%)
Feb 24, 2021 2.410 2.890 2.390 2.640 463,087 +0.25(+10.46%)
Feb 23, 2021 2.450 2.490 2.260 2.390 119,888 -0.18(-7.00%)
Feb 22, 2021 2.490 2.600 2.430 2.570 103,749 +0.09(+3.63%)
Feb 19, 2021 2.430 2.490 2.390 2.480 91,600 +0.05(+2.06%)
Feb 18, 2021 2.520 2.520 2.370 2.430 107,654 -0.12(-4.71%)
Feb 17, 2021 2.530 2.600 2.480 2.550 109,936 -0.05(-1.92%)
Feb 16, 2021 2.650 2.680 2.530 2.600 143,711 +0.07(+2.77%)
Feb 12, 2021 2.560 2.560 2.440 2.530 190,300 -0.04(-1.56%)
Feb 11, 2021 2.630 2.770 2.510 2.570 251,107 -0.03(-1.15%)
Feb 10, 2021 2.600 2.650 2.350 2.600 462,938 +0.05(+1.96%)
Feb 09, 2021 2.450 2.590 2.350 2.550 337,580 +0.12(+4.94%)
Feb 08, 2021 2.280 2.460 2.260 2.430 431,006 +0.15(+6.58%)
Feb 05, 2021 2.120 2.400 2.100 2.280 712,900 +0.18(+8.57%)
Feb 04, 2021 2.050 2.100 1.984 2.100 359,869 +0.06(+2.94%)
Feb 03, 2021 2.050 2.090 1.980 2.040 352,055 +0.05(+2.51%)
Feb 02, 2021 1.970 2.170 1.950 1.990 659,743 +0.05(+2.58%)
Feb 01, 2021 1.960 2.010 1.920 1.940 149,204 -0.02(-1.02%)
Jan 29, 2021 1.950 2.030 1.890 1.960 149,900 +0.01(+0.51%)
Jan 28, 2021 1.930 1.990 1.850 1.950 228,577 +0.02(+1.04%)
Jan 27, 2021 1.930 1.990 1.830 1.930 244,070 -0.09(-4.46%)
Jan 26, 2021 2.040 2.040 1.980 2.020 162,354 -0.02(-0.98%)
Jan 25, 2021 2.050 2.055 1.960 2.040 225,062 +0.01(+0.49%)
Jan 22, 2021 1.990 2.030 1.940 2.030 110,000 +0.02(+1.00%)
Jan 21, 2021 2.020 2.060 1.990 2.010 127,659 -0.02(-0.99%)
Jan 20, 2021 2.020 2.060 2.000 2.030 150,310 +0.01(+0.50%)
Jan 19, 2021 2.030 2.050 1.990 2.020 457,056 +0.05(+2.54%)
Jan 15, 2021 1.950 1.980 1.910 1.970 262,900 +0.07(+3.68%)
Jan 14, 2021 1.870 1.950 1.870 1.900 262,697 +0.05(+2.70%)
Jan 13, 2021 2.010 2.060 1.840 1.850 527,937 -0.13(-6.57%)
Jan 12, 2021 2.120 2.140 1.900 1.980 1,128,416 -0.15(-7.04%)
Jan 11, 2021 2.100 2.200 2.090 2.130 129,539 +0.00(+0.00%)
Jan 08, 2021 2.150 2.239 2.100 2.130 65,900 -0.03(-1.39%)
Jan 07, 2021 2.130 2.250 2.120 2.160 75,190 +0.02(+0.93%)
Jan 06, 2021 2.200 2.280 2.060 2.140 122,774 -0.05(-2.28%)
Jan 05, 2021 2.190 2.340 2.150 2.190 98,787 -0.02(-0.90%)
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