AgroFresh Solutions, Inc. Warrants Historical Stock Prices

AGFSW 
$0.1361
*  
unch
unch
Get AGFSW Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading AGFSW now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 0.1361 0
01/13/2017 0.1361 0.1361 0.1361 0.1361 00
01/12/2017 0.14 0.14 0.1361 0.1361 5,012
01/11/2017 0.1483 0.1483 0.1483 0.1483 00
01/10/2017 0.09 0.16 0.09 0.1483 6,750
01/09/2017 0.16 0.16 0.16 0.16 1,280
01/06/2017 0.1765 0.1765 0.13 0.1701 10,657
01/05/2017 0.1338 0.1338 0.1338 0.1338 466
01/04/2017 0.18 0.18 0.18 0.18 00
01/03/2017 0.2398 0.2398 0.18 0.18 2,020
12/30/2016 0.201 0.2253 0.1 0.18 105,916
12/29/2016 0.14 0.19 0.13 0.1673 488,641
12/28/2016 0.09 0.1169 0.09 0.1169 14,650
12/27/2016 0.14 0.14 0.11 0.12 2,925
12/23/2016 0.12 0.12 0.1 0.1 2,800
12/22/2016 0.1255 0.1255 0.08 0.12 22,710
12/21/2016 0.095 0.14 0.0836 0.13 108,703
12/20/2016 0.11 0.11 0.0836 0.09 57,300
12/19/2016 0.12 0.12 0.11 0.11 1,200
12/16/2016 0.125 0.125 0.09 0.09 31,773
12/15/2016 0.1 0.1316 0.1 0.125 43,600
12/14/2016 0.13 0.13 0.1 0.1 6,960
12/13/2016 0.09 0.13 0.0796 0.13 59,500
12/12/2016 0.14 0.14 0.1 0.1 20,242
12/09/2016 0.11 0.14 0.11 0.13 19,868
12/08/2016 0.08 0.08 0.065 0.07 94,189
12/07/2016 0.0906 0.11 0.0906 0.095 10,068
12/06/2016 0.09 0.14 0.07 0.09 648,827
12/05/2016 0.09 0.1 0.09 0.09 173,442
12/02/2016 0.1 0.1 0.0719 0.0719 9,358
12/01/2016 0.0983 0.1 0.0983 0.1 1,100
11/30/2016 0.14 0.14 0.1 0.12 12,130
11/29/2016 0.12 0.12 0.12 0.12 100
11/28/2016 0.18 0.18 0.112 0.145 22,850
11/25/2016 0.14 0.14 0.14 0.14 00
11/23/2016 0.14 0.14 0.14 0.14 00
11/22/2016 0.1039 0.156 0.0857 0.14 150,900
11/21/2016 0.08 0.104 0.074 0.104 183,019
11/18/2016 0.0966 0.1 0.048 0.073 646,488
11/17/2016 0.1 0.1 0.0999 0.0999 10,450
11/16/2016 0.12 0.12 0.1 0.1 19,850
11/15/2016 0.15 0.15 0.12 0.12 900
11/14/2016 0.183 0.183 0.1113 0.12 24,665
11/11/2016 0.15 0.15 0.1 0.13 121,208
11/10/2016 0.1692 0.1695 0.12 0.12 90,200
11/09/2016 0.38 0.4181 0.135 0.141 702,251
11/08/2016 0.58 0.6 0.2911 0.57 16,101
11/07/2016 0.594 0.594 0.594 0.594 00
11/04/2016 0.6 0.6 0.594 0.594 2,300
11/03/2016 0.66 0.66 0.66 0.66 00
11/02/2016 0.6 0.68 0.6 0.66 5,600
11/01/2016 0.67 0.67 0.67 0.67 300
10/31/2016 0.68 0.68 0.6 0.676 5,700
10/28/2016 0.7 0.7 0.68 0.68 600
10/27/2016 0.66 0.675 0.66 0.675 400
10/26/2016 0.66 0.699 0.6 0.65 7,034
10/25/2016 0.68 0.7 0.6355 0.7 5,302
10/24/2016 0.675 0.675 0.675 0.675 00
10/21/2016 0.675 0.675 0.6143 0.675 2,300
10/20/2016 0.675 0.675 0.675 0.675 550
10/19/2016 0.7 0.7 0.66 0.66 9,996
10/18/2016 0.7 0.7 0.7 0.7 00
10/17/2016 0.7 0.7 0.7 0.7 14,857
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?