Agrofresh Solutions (NQ: AGFS )

2.010 USD -0.090 (-4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 5.060 5.320 5.060 5.310 90,163 +0.20(+3.91%)
Jun 29, 2016 5.130 5.240 5.060 5.110 139,192 +0.05(+0.99%)
Jun 28, 2016 4.700 5.140 4.690 5.060 142,306 +0.42(+9.05%)
Jun 27, 2016 4.720 4.830 4.400 4.640 211,935 -0.09(-1.90%)
Jun 24, 2016 4.890 5.030 4.670 4.730 2,072,662 -0.26(-5.21%)
Jun 23, 2016 4.960 5.120 4.830 4.990 181,666 +0.04(+0.81%)
Jun 22, 2016 5.160 5.200 4.820 4.950 113,332 -0.02(-0.40%)
Jun 21, 2016 5.050 5.050 4.910 4.970 98,979 -0.05(-1.00%)
Jun 20, 2016 4.975 5.190 4.880 5.020 76,392 -0.03(-0.59%)
Jun 17, 2016 5.100 5.130 4.970 5.050 170,002 -0.05(-0.98%)
Jun 16, 2016 5.180 5.250 5.020 5.100 108,291 -0.09(-1.73%)
Jun 15, 2016 5.190 5.250 5.170 5.190 58,592 +0.02(+0.39%)
Jun 14, 2016 5.160 5.310 5.130 5.170 132,407 -0.03(-0.58%)
Jun 13, 2016 5.350 5.625 5.130 5.200 401,798 -0.21(-3.88%)
Jun 10, 2016 5.370 5.510 5.300 5.410 131,101 -0.05(-0.92%)
Jun 09, 2016 5.450 5.500 5.280 5.460 237,319 +0.03(+0.55%)
Jun 08, 2016 5.400 5.470 5.350 5.430 57,367 +0.06(+1.12%)
Jun 07, 2016 5.290 5.490 5.230 5.370 122,811 +0.10(+1.90%)
Jun 06, 2016 5.070 5.300 5.020 5.270 100,613 +0.23(+4.56%)
Jun 03, 2016 5.080 5.080 4.960 5.040 167,710 -0.02(-0.40%)
Jun 02, 2016 5.020 5.090 5.000 5.060 43,160 +0.06(+1.20%)
Jun 01, 2016 4.980 5.100 4.920 5.000 60,399 -0.02(-0.40%)
May 31, 2016 4.930 5.250 4.910 5.020 101,699 +0.07(+1.41%)
May 27, 2016 4.940 4.950 4.950 4.950 113,300 +0.01(+0.20%)
May 26, 2016 5.020 5.165 4.855 4.940 174,190 -0.04(-0.80%)
May 25, 2016 5.050 5.110 4.910 4.980 74,323 -0.02(-0.40%)
May 24, 2016 5.150 5.160 4.900 5.000 118,593 -0.13(-2.53%)
May 23, 2016 4.870 5.130 4.770 5.130 189,488 +0.28(+5.77%)
May 20, 2016 4.480 5.010 4.480 4.850 130,280 +0.35(+7.78%)
May 19, 2016 4.500 4.690 4.365 4.500 398,041 -0.13(-2.81%)
May 18, 2016 4.770 4.940 4.550 4.630 161,092 -0.16(-3.34%)
May 17, 2016 5.060 5.060 4.730 4.790 161,507 -0.24(-4.77%)
May 16, 2016 5.070 5.165 4.900 5.030 115,427 -0.05(-0.98%)
May 13, 2016 5.300 5.340 5.050 5.080 78,537 -0.26(-4.87%)
May 12, 2016 5.680 5.680 5.330 5.340 599,952 -0.17(-3.09%)
May 11, 2016 5.350 5.945 5.350 5.510 82,051 +0.00(+0.00%)
May 10, 2016 5.130 5.720 5.000 5.510 112,663 -0.02(-0.36%)
May 09, 2016 5.810 5.880 5.470 5.530 86,606 -0.34(-5.79%)
May 06, 2016 5.800 5.900 5.654 5.870 81,770 +0.03(+0.51%)
May 05, 2016 5.980 6.010 5.750 5.840 82,947 -0.09(-1.52%)
May 04, 2016 5.850 6.010 5.660 5.930 83,247 +0.02(+0.34%)
May 03, 2016 6.000 6.020 5.870 5.910 89,042 -0.15(-2.48%)
May 02, 2016 6.280 6.380 6.030 6.060 85,720 -0.17(-2.73%)
Apr 29, 2016 6.220 6.360 6.070 6.230 179,558 -0.05(-0.80%)
Apr 28, 2016 6.010 6.290 6.010 6.280 120,309 -0.01(-0.16%)
Apr 27, 2016 6.290 6.470 6.110 6.290 131,383 +0.00(+0.00%)
Apr 26, 2016 6.400 6.600 6.270 6.290 88,882 -0.10(-1.56%)
Apr 25, 2016 6.430 6.470 6.250 6.390 119,418 +0.00(+0.00%)
Apr 22, 2016 6.520 6.725 6.330 6.390 94,260 -0.11(-1.69%)
Apr 21, 2016 6.460 6.600 6.330 6.500 102,584 +0.00(+0.00%)
Apr 20, 2016 6.650 6.650 6.430 6.500 52,831 -0.16(-2.40%)
Apr 19, 2016 6.500 6.700 6.500 6.660 38,619 +0.18(+2.78%)
Apr 18, 2016 6.400 6.560 6.270 6.480 67,559 +0.02(+0.31%)
Apr 15, 2016 6.520 6.820 6.360 6.460 64,202 -0.07(-1.07%)
Apr 14, 2016 6.550 6.600 6.320 6.530 58,874 +0.03(+0.46%)
Apr 13, 2016 6.520 6.570 6.350 6.500 77,091 +0.00(+0.00%)
Apr 12, 2016 6.550 6.560 6.330 6.500 50,148 +0.21(+3.34%)
Apr 11, 2016 6.240 6.560 6.240 6.290 97,974 +0.02(+0.32%)
Apr 08, 2016 6.130 6.400 6.050 6.270 68,851 +0.12(+1.95%)
Apr 07, 2016 6.330 6.350 6.070 6.150 70,307 -0.25(-3.91%)
Apr 06, 2016 6.160 6.400 6.130 6.400 59,227 +0.20(+3.23%)
Apr 05, 2016 6.000 6.230 6.000 6.200 52,400 +0.18(+2.99%)
Apr 04, 2016 6.050 6.270 6.000 6.020 150,584 -0.08(-1.31%)
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.