Agrofresh Solutions (NQ: AGFS )

2.380 USD +0.030 (+1.28%)
Official Closing Price Updated: 4:42 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.