Agrofresh Solutions (NQ: AGFS )

2.130 USD -0.010 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 2.150 2.200 2.120 2.130 12,971 -0.01(-0.47%)
Oct 15, 2021 2.240 2.250 2.140 2.140 37,064 -0.07(-3.17%)
Oct 14, 2021 2.230 2.250 2.210 2.210 41,629 -0.02(-0.90%)
Oct 13, 2021 2.250 2.250 2.230 2.230 6,234 +0.00(+0.00%)
Oct 12, 2021 2.230 2.255 2.230 2.230 22,737 -0.02(-0.89%)
Oct 11, 2021 2.220 2.260 2.220 2.250 22,487 +0.03(+1.35%)
Oct 08, 2021 2.100 2.260 2.100 2.220 35,844 +0.17(+8.29%)
Oct 07, 2021 2.200 2.220 2.030 2.050 46,100 -0.16(-7.24%)
Oct 06, 2021 2.210 2.250 2.200 2.210 49,022 -0.05(-2.21%)
Oct 05, 2021 2.190 2.260 2.154 2.260 34,335 +0.11(+5.12%)
Oct 04, 2021 2.150 2.235 2.150 2.150 14,846 -0.02(-0.92%)
Oct 01, 2021 2.180 2.200 2.160 2.170 7,330 +0.01(+0.46%)
Sep 30, 2021 2.170 2.210 2.130 2.160 16,612 -0.01(-0.46%)
Sep 29, 2021 2.190 2.200 2.120 2.170 11,358 +0.02(+0.93%)
Sep 28, 2021 2.250 2.250 2.130 2.150 26,456 -0.09(-4.02%)
Sep 27, 2021 2.210 2.250 2.150 2.240 32,350 +0.05(+2.28%)
Sep 24, 2021 2.230 2.250 2.170 2.190 31,435 -0.02(-0.90%)
Sep 23, 2021 2.209 2.230 2.195 2.210 21,043 -0.01(-0.45%)
Sep 22, 2021 2.280 2.280 2.210 2.220 32,956 -0.04(-1.77%)
Sep 21, 2021 2.130 2.270 2.120 2.260 62,570 +0.14(+6.60%)
Sep 20, 2021 2.130 2.130 2.100 2.120 51,574 -0.02(-0.93%)
Sep 17, 2021 2.000 2.140 2.000 2.140 92,705 +0.14(+7.00%)
Sep 16, 2021 1.970 2.060 1.970 2.000 50,158 +0.03(+1.52%)
Sep 15, 2021 2.010 2.030 1.940 1.970 85,010 -0.05(-2.48%)
Sep 14, 2021 2.080 2.080 2.000 2.020 20,251 -0.04(-1.94%)
Sep 13, 2021 2.010 2.100 1.970 2.060 53,646 +0.06(+3.00%)
Sep 10, 2021 2.010 2.066 2.000 2.000 33,010 -0.04(-1.72%)
Sep 09, 2021 2.100 2.440 2.000 2.035 122,930 -0.01(-0.73%)
Sep 08, 2021 2.150 2.150 2.010 2.050 46,210 -0.12(-5.53%)
Sep 07, 2021 2.210 2.210 2.150 2.170 55,483 -0.04(-2.03%)
Sep 03, 2021 2.160 2.220 2.160 2.215 47,926 +0.04(+2.07%)
Sep 02, 2021 2.110 2.205 2.110 2.170 90,773 +0.05(+2.36%)
Sep 01, 2021 2.070 2.140 2.015 2.120 110,254 +0.05(+2.42%)
Aug 31, 2021 2.000 2.076 1.960 2.070 41,636 +0.05(+2.48%)
Aug 30, 2021 2.080 2.088 2.000 2.020 33,051 -0.04(-1.94%)
Aug 27, 2021 2.030 2.080 2.020 2.060 80,443 +0.01(+0.49%)
Aug 26, 2021 1.860 2.050 1.860 2.050 66,016 +0.20(+11.11%)
Aug 25, 2021 1.850 1.925 1.840 1.845 166,741 +0.00(+0.00%)
Aug 24, 2021 1.920 1.930 1.830 1.845 92,558 -0.06(-3.40%)
Aug 23, 2021 1.840 1.920 1.820 1.910 135,318 +0.08(+4.37%)
Aug 20, 2021 1.870 1.900 1.810 1.830 40,039 -0.05(-2.66%)
Aug 19, 2021 1.920 1.940 1.860 1.880 188,002 -0.05(-2.59%)
Aug 18, 2021 1.960 1.970 1.920 1.930 21,478 -0.02(-1.03%)
Aug 17, 2021 1.920 1.960 1.920 1.950 58,969 +0.04(+2.09%)
Aug 16, 2021 1.940 1.949 1.900 1.910 28,609 -0.04(-2.05%)
Aug 13, 2021 1.990 2.000 1.940 1.950 63,555 -0.05(-2.50%)
Aug 12, 2021 2.010 2.010 1.920 2.000 61,966 -0.03(-1.48%)
Aug 11, 2021 2.060 2.100 2.020 2.030 85,948 +0.01(+0.50%)
Aug 10, 2021 2.020 2.050 1.990 2.020 91,421 +0.00(+0.00%)
Aug 09, 2021 2.000 2.020 1.965 2.020 57,527 +0.06(+3.06%)
Aug 06, 2021 1.920 1.960 1.910 1.960 59,554 +0.06(+3.16%)
Aug 05, 2021 1.910 1.950 1.900 1.900 39,812 -0.04(-2.06%)
Aug 04, 2021 1.910 1.940 1.910 1.940 31,106 +0.02(+1.04%)
Aug 03, 2021 1.910 1.950 1.890 1.920 62,647 +0.02(+1.05%)
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.