Skip to main content

Agrofresh Solutions (NQ: AGFS )

1.580 -0.020 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 1.600 1.610 1.570 1.580 16,494 -0.02(-1.25%)
Sep 27, 2022 1.610 1.610 1.600 1.600 8,574 -0.02(-1.23%)
Sep 26, 2022 1.580 1.657 1.580 1.620 20,134 +0.01(+0.62%)
Sep 23, 2022 1.630 1.660 1.600 1.610 26,553 +0.00(+0.00%)
Sep 22, 2022 1.600 1.650 1.600 1.610 28,460 +0.01(+0.63%)
Sep 21, 2022 1.600 1.640 1.480 1.600 27,355 +0.03(+1.91%)
Sep 20, 2022 1.590 1.610 1.534 1.570 18,958 -0.01(-0.63%)
Sep 19, 2022 1.460 1.586 1.460 1.580 15,296 +0.11(+7.48%)
Sep 16, 2022 1.550 1.570 1.470 1.470 54,123 -0.09(-5.77%)
Sep 15, 2022 1.580 1.660 1.550 1.560 4,314 -0.02(-1.27%)
Sep 14, 2022 1.720 1.750 1.580 1.580 20,000 -0.10(-5.95%)
Sep 13, 2022 1.590 1.740 1.590 1.680 9,930 +0.04(+2.44%)
Sep 12, 2022 1.710 1.754 1.630 1.640 23,884 -0.07(-4.09%)
Sep 09, 2022 1.600 1.790 1.600 1.710 18,164 +0.09(+5.56%)
Sep 08, 2022 1.580 1.640 1.546 1.620 23,064 -0.04(-2.41%)
Sep 07, 2022 1.630 1.680 1.620 1.660 17,545 -0.03(-1.78%)
Sep 06, 2022 1.690 1.710 1.621 1.690 18,330 +0.01(+0.60%)
Sep 02, 2022 1.580 1.750 1.565 1.680 44,675 +0.08(+5.01%)
Sep 01, 2022 1.599 1.610 1.542 1.600 11,947 -0.01(-0.32%)
Aug 31, 2022 1.530 1.630 1.520 1.605 25,504 +0.05(+3.55%)
Aug 30, 2022 1.570 1.580 1.530 1.550 13,974 -0.04(-2.52%)
Aug 29, 2022 1.610 1.630 1.540 1.590 17,083 -0.04(-2.45%)
Aug 26, 2022 1.620 1.740 1.600 1.630 26,926 +0.03(+1.87%)
Aug 25, 2022 1.590 1.700 1.590 1.600 25,781 +0.02(+1.27%)
Aug 24, 2022 1.630 1.670 1.580 1.580 16,956 -0.09(-5.39%)
Aug 23, 2022 1.780 1.780 1.670 1.670 11,301 -0.07(-4.02%)
Aug 22, 2022 1.740 1.750 1.710 1.740 8,918 -0.05(-2.79%)
Aug 19, 2022 1.810 1.830 1.764 1.790 22,608 -0.09(-4.79%)
Aug 18, 2022 1.890 1.920 1.849 1.880 81,528 +0.01(+0.80%)
Aug 17, 2022 1.870 1.880 1.815 1.865 33,434 +0.00(+0.27%)
Aug 16, 2022 1.840 1.900 1.750 1.860 25,733 +0.00(+0.00%)
Aug 15, 2022 1.840 1.880 1.804 1.860 22,455 +0.02(+1.09%)
Aug 12, 2022 1.900 1.900 1.830 1.840 14,463 -0.03(-1.60%)
Aug 11, 2022 1.850 1.873 1.830 1.870 16,804 +0.02(+1.08%)
Aug 10, 2022 1.780 1.860 1.771 1.850 23,059 +0.01(+0.54%)
Aug 09, 2022 1.820 1.860 1.780 1.840 10,522 +0.00(+0.00%)
Aug 08, 2022 1.870 1.890 1.840 1.840 11,421 +0.00(+0.00%)
Aug 05, 2022 1.800 1.850 1.780 1.840 11,105 -0.02(-1.08%)
Aug 04, 2022 1.800 1.887 1.756 1.860 26,190 +0.07(+3.91%)
Aug 03, 2022 1.800 1.860 1.670 1.790 33,842 +0.00(+0.00%)
Aug 02, 2022 1.800 1.800 1.720 1.790 10,289 +0.00(+0.00%)
Aug 01, 2022 1.790 1.800 1.734 1.790 9,783 +0.02(+1.13%)
Jul 29, 2022 1.770 1.794 1.740 1.770 11,829 +0.03(+1.72%)
Jul 28, 2022 1.800 1.800 1.720 1.740 7,831 -0.04(-2.25%)
Jul 27, 2022 1.740 1.800 1.700 1.780 10,503 +0.05(+2.89%)
Jul 26, 2022 1.720 1.800 1.720 1.730 5,192 +0.03(+1.76%)
Jul 25, 2022 1.720 1.790 1.700 1.700 13,680 +0.01(+0.59%)
Jul 22, 2022 1.730 1.730 1.680 1.690 4,252 +0.00(+0.00%)
Jul 21, 2022 1.680 1.720 1.590 1.690 16,716 +0.03(+1.81%)
Jul 20, 2022 1.690 1.690 1.640 1.660 5,072 +0.03(+1.84%)
Jul 19, 2022 1.580 1.650 1.540 1.630 57,677 +0.10(+6.54%)
Jul 18, 2022 1.530 1.570 1.520 1.530 19,221 -0.01(-0.65%)
Jul 15, 2022 1.630 1.670 1.540 1.540 24,272 -0.02(-1.28%)
Jul 14, 2022 1.630 1.670 1.560 1.560 8,310 -0.04(-2.50%)
Jul 13, 2022 1.650 1.650 1.600 1.600 14,917 -0.05(-2.78%)
Jul 12, 2022 1.690 1.690 1.610 1.646 8,310 -0.07(-4.32%)
Jul 11, 2022 1.740 1.740 1.647 1.720 13,672 +0.08(+4.88%)
Jul 08, 2022 1.600 1.660 1.600 1.640 12,080 +0.03(+1.86%)
Jul 07, 2022 1.620 1.700 1.610 1.610 8,864 -0.03(-1.83%)
Jul 06, 2022 1.680 1.900 1.610 1.640 80,690 -0.04(-2.38%)
Jul 05, 2022 1.670 1.720 1.670 1.680 5,213 -0.02(-1.18%)
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.