Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2023				3.000	0	+0.01(+0.33%)
Mar 29, 2023	3.000	3.000	2.990	2.990	137,496	-0.00(-0.17%)
Mar 28, 2023	2.990	3.000	2.990	2.995	405,449	+0.00(+0.17%)
Mar 27, 2023	2.990	3.000	2.990	2.990	35,779	-0.01(-0.33%)
Mar 24, 2023	2.990	3.000	2.990	3.000	101,323	+0.02(+0.50%)
Mar 23, 2023	3.000	3.000	2.980	2.985	175,330	-0.01(-0.17%)
Mar 22, 2023	3.000	3.000	2.980	2.990	72,251	-0.01(-0.33%)
Mar 21, 2023	2.990	3.000	2.980	3.000	97,494	+0.00(+0.00%)
Mar 20, 2023	2.980	3.000	2.980	3.000	126,180	+0.01(+0.33%)
Mar 17, 2023	2.980	2.990	2.980	2.990	811,113	+0.00(+0.00%)
Mar 16, 2023	2.980	3.000	2.980	2.990	449,968	+0.01(+0.34%)
Mar 15, 2023	2.980	3.000	2.980	2.980	203,032	+0.00(+0.00%)
Mar 14, 2023	2.980	2.990	2.980	2.980	174,763	+0.00(+0.00%)
Mar 13, 2023	2.980	2.990	2.980	2.980	151,472	-0.01(-0.33%)
Mar 10, 2023	2.980	2.990	2.980	2.990	275,039	+0.01(+0.34%)
Mar 09, 2023	2.980	2.990	2.980	2.980	100,373	+0.00(+0.00%)
Mar 08, 2023	2.990	3.000	2.980	2.980	168,175	+0.00(+0.00%)
Mar 07, 2023	2.990	3.000	2.980	2.980	58,102	-0.01(-0.33%)
Mar 06, 2023	2.980	2.990	2.970	2.990	295,262	+0.01(+0.34%)
Mar 03, 2023	2.970	2.990	2.970	2.980	46,500	+0.01(+0.34%)
Mar 02, 2023	2.970	2.990	2.970	2.970	22,054	+0.00(+0.00%)
Mar 01, 2023	2.980	2.990	2.970	2.970	171,309	-0.01(-0.34%)
Feb 28, 2023	2.990	2.990	2.980	2.980	63,382	+0.00(+0.00%)
Feb 27, 2023	2.980	2.990	2.980	2.980	132,045	-0.01(-0.33%)
Feb 24, 2023	2.970	2.990	2.970	2.990	86,103	+0.02(+0.67%)
Feb 23, 2023	2.970	2.990	2.970	2.970	110,791	+0.00(+0.00%)
Feb 22, 2023	2.980	2.985	2.970	2.970	56,111	+0.00(+0.00%)
Feb 21, 2023	2.980	2.989	2.970	2.970	133,617	-0.01(-0.34%)
Feb 17, 2023	2.980	2.990	2.980	2.980	28,197	+0.00(+0.00%)
Feb 16, 2023	2.980	2.990	2.980	2.980	9,912	-0.01(-0.33%)
Feb 15, 2023	2.990	2.990	2.980	2.990	129,160	+0.01(+0.34%)
Feb 14, 2023	2.990	3.000	2.980	2.980	88,477	+0.00(+0.00%)
Feb 13, 2023	2.970	2.990	2.970	2.980	93,485	+0.01(+0.34%)
Feb 10, 2023	2.970	2.980	2.970	2.970	321,677	-0.01(-0.34%)
Feb 09, 2023	2.970	2.981	2.970	2.980	181,989	+0.01(+0.34%)
Feb 08, 2023	2.970	2.980	2.970	2.970	44,795	+0.00(+0.00%)
Feb 07, 2023	2.970	2.990	2.970	2.970	122,312	-0.01(-0.34%)
Feb 06, 2023	2.980	2.980	2.970	2.980	50,343	+0.01(+0.34%)
Feb 03, 2023	2.970	2.980	2.970	2.970	80,718	+0.00(+0.00%)
Feb 02, 2023	2.980	2.990	2.970	2.970	127,963	+0.00(+0.00%)
Feb 01, 2023	2.980	2.990	2.970	2.970	156,339	-0.03(-1.00%)
Jan 31, 2023	2.970	3.000	2.960	3.000	292,375	+0.04(+1.35%)
Jan 30, 2023	2.960	2.970	2.960	2.960	77,590	-0.01(-0.34%)
Jan 27, 2023	2.960	2.970	2.960	2.970	26,882	+0.01(+0.34%)
Jan 26, 2023	2.970	2.970	2.960	2.960	58,285	+0.00(+0.00%)
Jan 25, 2023	2.950	2.970	2.950	2.960	40,270	+0.00(+0.00%)
Jan 24, 2023	2.970	2.970	2.960	2.960	56,351	+0.00(+0.00%)
Jan 23, 2023	2.960	2.970	2.960	2.960	21,895	-0.01(-0.34%)
Jan 20, 2023	2.960	2.970	2.960	2.970	54,739	+0.00(+0.00%)
Jan 19, 2023	2.960	2.978	2.960	2.970	78,576	+0.01(+0.34%)
Jan 18, 2023	2.960	2.980	2.960	2.960	317,216	+0.00(+0.00%)
Jan 17, 2023	2.960	2.970	2.950	2.960	70,608	+0.00(+0.00%)
Jan 13, 2023	2.950	2.970	2.950	2.960	74,048	+0.00(+0.00%)
Jan 12, 2023	2.950	2.970	2.950	2.960	102,012	+0.01(+0.34%)
Jan 11, 2023	2.950	2.960	2.950	2.950	635,554	+0.00(+0.00%)
Jan 10, 2023	2.950	2.960	2.950	2.950	96,381	+0.00(+0.00%)
Jan 09, 2023	2.960	2.960	2.950	2.950	75,013	+0.00(+0.00%)
Jan 06, 2023	2.960	2.960	2.950	2.950	142,324	+0.00(+0.00%)
Jan 05, 2023	2.950	2.980	2.950	2.950	542,301	-0.00(-0.17%)
Jan 04, 2023	2.960	2.980	2.950	2.955	150,500	+0.00(+0.17%)
Jan 03, 2023	2.960	2.979	2.950	2.950	373,273	-0.01(-0.34%)
Dec 30, 2022	2.960	2.980	2.960	2.960	48,593	+0.00(+0.00%)
Dec 29, 2022	2.960	2.980	2.940	2.960	261,041	+0.01(+0.34%)
Dec 28, 2022	2.950	2.960	2.940	2.950	92,030	+0.00(+0.00%)
Dec 27, 2022	2.940	2.960	2.940	2.950	51,821	+0.00(+0.00%)
Dec 23, 2022	2.940	2.960	2.940	2.950	46,434	+0.00(+0.00%)
Dec 22, 2022	2.950	2.960	2.942	2.950	210,291	+0.00(+0.00%)
Dec 21, 2022	2.960	2.960	2.950	2.950	75,688	-0.02(-0.67%)
Dec 20, 2022	2.950	2.970	2.940	2.970	114,936	+0.02(+0.68%)
Dec 19, 2022	2.940	2.950	2.940	2.950	71,432	+0.01(+0.34%)
Dec 16, 2022	2.930	2.950	2.930	2.940	176,787	-0.01(-0.34%)
Dec 15, 2022	2.950	2.950	2.940	2.950	29,203	+0.00(+0.00%)
Dec 14, 2022	2.940	2.950	2.930	2.950	103,600	+0.01(+0.34%)
Dec 13, 2022	2.950	2.959	2.940	2.940	166,739	-0.01(-0.34%)
Dec 12, 2022	2.940	2.950	2.940	2.950	206,248	+0.00(+0.00%)
Dec 09, 2022	2.940	2.950	2.940	2.950	116,450	+0.00(+0.00%)
Dec 08, 2022	2.950	2.950	2.940	2.950	71,541	+0.00(+0.00%)
Dec 07, 2022	2.940	2.950	2.940	2.950	83,402	+0.00(+0.00%)
Dec 06, 2022	2.940	2.950	2.940	2.950	90,946	+0.00(+0.00%)
Dec 05, 2022	2.940	2.950	2.940	2.950	61,097	+0.01(+0.34%)
Dec 02, 2022	2.940	2.950	2.940	2.940	253,930	+0.00(+0.00%)
Dec 01, 2022	2.940	2.950	2.940	2.940	80,339	-0.01(-0.34%)
Nov 30, 2022	2.950	2.950	2.940	2.950	247,516	+0.01(+0.34%)
Nov 29, 2022	2.950	2.955	2.940	2.940	160,137	-0.01(-0.34%)
Nov 28, 2022	2.950	2.960	2.940	2.950	575,387	+0.00(+0.00%)
Nov 25, 2022	2.940	2.950	2.940	2.950	215,272	+0.01(+0.34%)
Nov 23, 2022	2.950	2.960	2.940	2.940	464,172	-0.00(-0.17%)
Nov 22, 2022	2.940	2.960	2.930	2.945	1,631,075	+0.15(+5.56%)
Nov 21, 2022	2.810	2.830	2.760	2.790	57,210	-0.03(-1.06%)
Nov 18, 2022	2.817	2.850	2.800	2.820	107,034	+0.01(+0.36%)
Nov 17, 2022	2.830	2.830	2.780	2.810	62,130	-0.02(-0.71%)
Nov 16, 2022	2.790	2.850	2.790	2.830	153,730	+0.02(+0.71%)
Nov 15, 2022	2.800	2.820	2.760	2.810	312,863	+0.01(+0.36%)
Nov 14, 2022	2.790	2.800	2.745	2.800	241,468	+0.03(+1.08%)
Nov 11, 2022	2.730	2.770	2.690	2.770	127,289	+0.02(+0.73%)
Nov 10, 2022	2.720	2.770	2.670	2.750	283,522	+0.02(+0.73%)
Nov 09, 2022	2.780	2.800	2.710	2.730	236,302	-0.07(-2.50%)
Nov 08, 2022	2.770	2.800	2.760	2.800	98,672	+0.02(+0.72%)
Nov 07, 2022	2.760	2.800	2.760	2.780	83,904	+0.03(+1.09%)
Nov 04, 2022	2.770	2.780	2.735	2.750	172,787	-0.01(-0.36%)
Nov 03, 2022	2.790	2.800	2.730	2.760	225,952	+0.00(+0.00%)
Nov 02, 2022	2.750	2.840	2.740	2.760	306,363	-0.06(-2.13%)
Nov 01, 2022	2.730	2.820	2.710	2.820	718,949	+0.10(+3.68%)
Oct 31, 2022	2.670	2.820	2.660	2.720	818,361	-0.07(-2.51%)
Oct 28, 2022	2.660	2.860	2.610	2.790	2,077,799	+0.10(+3.72%)
Oct 27, 2022	2.520	2.800	2.470	2.690	39,362,056	+1.12(+71.34%)
Oct 26, 2022	1.571	1.681	1.570	1.570	6,777	+0.00(+0.00%)
Oct 25, 2022	1.470	1.664	1.470	1.570	14,385	+0.01(+0.64%)
Oct 24, 2022	1.540	1.675	1.540	1.560	4,751	-0.04(-2.50%)
Oct 21, 2022	1.600	1.630	1.600	1.600	1,455	+0.03(+1.91%)
Oct 20, 2022	1.610	1.610	1.530	1.570	6,499	-0.04(-2.48%)
Oct 19, 2022	1.560	1.700	1.560	1.610	5,722	-0.02(-1.23%)
Oct 18, 2022	1.620	1.670	1.520	1.630	4,784	+0.03(+1.87%)
Oct 17, 2022	1.640	1.670	1.600	1.600	3,843	-0.02(-1.23%)
Oct 14, 2022	1.650	1.650	1.540	1.620	6,520	-0.03(-1.82%)
Oct 13, 2022	1.550	1.650	1.540	1.650	4,456	+0.09(+5.77%)
Oct 12, 2022	1.530	1.560	1.500	1.560	9,034	-0.07(-4.29%)
Oct 11, 2022	1.620	1.640	1.550	1.630	13,338	+0.03(+1.87%)
Oct 10, 2022	1.580	1.630	1.520	1.600	6,597	+0.04(+2.56%)
Oct 07, 2022	1.530	1.588	1.460	1.560	17,025	+0.07(+4.70%)
Oct 06, 2022	1.490	1.520	1.480	1.490	6,793	+0.02(+1.36%)
Oct 05, 2022	1.470	1.532	1.470	1.470	7,954	-0.02(-1.34%)
Oct 04, 2022	1.520	1.550	1.490	1.490	9,702	-0.04(-2.61%)
Oct 03, 2022	1.540	1.540	1.500	1.530	2,606	+0.03(+2.00%)
Sep 30, 2022	1.560	1.590	1.500	1.500	14,345	-0.07(-4.46%)
Sep 29, 2022	1.600	1.600	1.560	1.570	4,577	-0.01(-0.63%)
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.

Agrofresh Solutions (NQ: AGFS )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Agrofresh Solutions (NQ: AGFS )

Historical Prices

Sections

Services

Contact Information