Skip to main content

Agrofresh Solutions (NQ: AGFS )

1.570 -0.010 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 1.890 1.890 1.840 1.860 11,465 -0.06(-3.12%)
Apr 28, 2022 1.860 1.940 1.840 1.920 24,714 +0.07(+4.07%)
Apr 27, 2022 1.840 1.940 1.810 1.845 28,664 +0.00(+0.27%)
Apr 26, 2022 1.840 1.950 1.830 1.840 55,686 -0.03(-1.60%)
Apr 25, 2022 1.880 1.910 1.840 1.870 21,795 -0.04(-2.09%)
Apr 22, 2022 1.920 1.995 1.840 1.910 30,175 +0.01(+0.53%)
Apr 21, 2022 1.870 1.920 1.831 1.900 17,740 +0.02(+1.06%)
Apr 20, 2022 1.800 1.900 1.800 1.880 38,327 +0.06(+3.30%)
Apr 19, 2022 1.930 1.930 1.820 1.820 36,744 -0.10(-5.21%)
Apr 18, 2022 1.840 1.950 1.820 1.920 61,257 +0.08(+4.35%)
Apr 14, 2022 1.860 1.890 1.840 1.840 14,682 -0.05(-2.65%)
Apr 13, 2022 1.900 1.900 1.820 1.890 39,524 +0.03(+1.61%)
Apr 12, 2022 1.870 1.890 1.840 1.860 45,789 -0.01(-0.53%)
Apr 11, 2022 1.900 1.917 1.870 1.870 36,319 -0.03(-1.84%)
Apr 08, 2022 1.910 1.930 1.900 1.905 20,238 -0.02(-1.30%)
Apr 07, 2022 1.900 1.930 1.900 1.930 37,596 +0.07(+3.76%)
Apr 06, 2022 1.860 1.920 1.860 1.860 36,300 -0.02(-1.06%)
Apr 05, 2022 1.870 1.940 1.850 1.880 74,505 +0.01(+0.53%)
Apr 04, 2022 1.910 1.950 1.840 1.870 151,728 -0.02(-1.06%)
Apr 01, 2022 1.939 1.960 1.890 1.890 30,937 -0.01(-0.53%)
Mar 31, 2022 1.930 1.960 1.890 1.900 40,744 -0.06(-3.06%)
Mar 30, 2022 1.980 2.000 1.910 1.960 30,826 +0.01(+0.51%)
Mar 29, 2022 1.900 2.030 1.890 1.950 66,629 +0.03(+1.56%)
Mar 28, 2022 1.950 1.950 1.890 1.920 51,563 -0.04(-2.04%)
Mar 25, 2022 2.060 2.080 1.900 1.960 121,326 -0.08(-3.92%)
Mar 24, 2022 1.870 2.070 1.870 2.040 504,144 +0.15(+7.94%)
Mar 23, 2022 1.920 1.960 1.880 1.890 108,126 -0.01(-0.53%)
Mar 22, 2022 1.850 1.961 1.850 1.900 38,283 -0.03(-1.55%)
Mar 21, 2022 1.890 1.970 1.830 1.930 55,536 +0.03(+1.58%)
Mar 18, 2022 1.850 1.950 1.831 1.900 69,127 +0.05(+2.70%)
Mar 17, 2022 1.970 1.976 1.830 1.850 81,826 -0.05(-2.63%)
Mar 16, 2022 1.950 1.999 1.893 1.900 36,942 -0.08(-4.04%)
Mar 15, 2022 1.903 2.010 1.902 1.980 35,499 -0.03(-1.49%)
Mar 14, 2022 2.040 2.080 1.880 2.010 225,865 -0.03(-1.47%)
Mar 11, 2022 2.150 2.190 1.980 2.040 97,286 -0.08(-3.55%)
Mar 10, 2022 1.930 2.330 1.930 2.115 749,883 +0.15(+7.36%)
Mar 09, 2022 1.980 1.980 1.890 1.970 22,553 +0.03(+1.55%)
Mar 08, 2022 1.970 1.990 1.840 1.940 25,614 +0.01(+0.52%)
Mar 07, 2022 1.910 2.008 1.910 1.930 24,940 +0.00(+0.00%)
Mar 04, 2022 2.060 2.060 1.870 1.930 77,267 -0.13(-6.31%)
Mar 03, 2022 2.116 2.116 2.000 2.060 17,817 -0.01(-0.48%)
Mar 02, 2022 2.060 2.100 2.040 2.070 7,090 +0.01(+0.49%)
Mar 01, 2022 2.060 2.060 1.970 2.060 12,902 +0.05(+2.49%)
Feb 28, 2022 2.010 2.050 1.940 2.010 30,036 +0.00(+0.00%)
Feb 25, 2022 1.990 2.050 1.950 2.010 46,649 +0.04(+2.03%)
Feb 24, 2022 1.840 2.020 1.853 1.970 109,251 +0.05(+2.60%)
Feb 23, 2022 1.870 1.930 1.848 1.920 13,141 +0.06(+3.23%)
Feb 22, 2022 1.988 1.988 1.854 1.860 23,850 -0.13(-6.53%)
Feb 18, 2022 1.990 0 +0.06(+3.11%)
Feb 17, 2022 1.910 1.945 1.910 1.930 3,785 -0.02(-1.03%)
Feb 16, 2022 1.980 1.980 1.870 1.950 10,519 -0.02(-1.02%)
Feb 15, 2022 1.870 2.000 1.870 1.970 34,402 +0.10(+5.35%)
Feb 14, 2022 1.930 1.980 1.860 1.870 48,953 -0.11(-5.56%)
Feb 11, 2022 1.990 2.020 1.960 1.980 18,841 -0.04(-1.98%)
Feb 10, 2022 2.010 2.020 1.980 2.020 5,215 +0.04(+2.02%)
Feb 09, 2022 2.030 2.140 1.920 1.980 62,695 -0.06(-2.94%)
Feb 08, 2022 1.960 2.040 1.960 2.040 4,438 +0.05(+2.51%)
Feb 07, 2022 2.030 2.060 1.970 1.990 23,088 -0.03(-1.49%)
Feb 04, 2022 2.030 2.050 2.010 2.020 8,092 +0.03(+1.51%)
Feb 03, 2022 1.950 2.010 1.990 35,631 +0.00(+0.00%)
Feb 02, 2022 1.930 2.036 1.900 1.990 62,094 +0.12(+6.42%)
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.