AgroFresh Solutions, Inc. Warrants Historical Stock Prices

AGFSW 
$0.16
*  
0.02
11.11%
Get AGFSW Alerts
*Delayed - data as of Mar. 22, 2017  -  Find a broker to begin trading AGFSW now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    AGFSW Pre-Market
 
 
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 22-DEC-2016 TO 22-MAR-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 0.16 0.15 0.16 5,925
03/22/2017 0.15 0.16 0.15 0.16 5,925
03/21/2017 0.18 0.18 0.18 0.18 00
03/20/2017 0.18 0.18 0.1797 0.18 1,200
03/17/2017 0.15 0.18 0.15 0.1647 29,486
03/16/2017 0.18 0.18 0.15 0.15 2,159
03/15/2017 0.18 0.18 0.15 0.1798 5,544
03/14/2017 0.18 0.18 0.15 0.17 5,820
03/13/2017 0.169 0.18 0.15 0.15 36,604
03/10/2017 0.18 0.18 0.13 0.13 805
03/09/2017 0.143 0.143 0.143 0.143 100
03/08/2017 0.18 0.18 0.13 0.13 7,939
03/07/2017 0.1468 0.18 0.13 0.13 13,760
03/06/2017 0.1545 0.1767 0.1213 0.1213 11,821
03/03/2017 0.17 0.17 0.11 0.15 19,280
03/02/2017 0.132 0.132 0.1101 0.1101 5,300
03/01/2017 0.18 0.18 0.11 0.11 4,668
02/28/2017 0.14 0.18 0.1301 0.1799 9,457
02/27/2017 0.11 0.1102 0.11 0.1102 15,000
02/24/2017 0.11 0.1316 0.11 0.11 8,800
02/23/2017 0.12 0.18 0.115 0.115 13,400
02/22/2017 0.13 0.18 0.11 0.11 13,600
02/21/2017 0.11 0.11 0.11 0.11 1,100
02/17/2017 0.1574 0.159 0.11 0.159 7,700
02/16/2017 0.18 0.18 0.1794 0.1794 1,941
02/15/2017 0.18 0.18 0.18 0.18 00
02/14/2017 0.18 0.18 0.18 0.18 00
02/13/2017 0.18 0.18 0.18 0.18 00
02/10/2017 0.18 0.18 0.18 0.18 00
02/09/2017 0.18 0.18 0.18 0.18 00
02/08/2017 0.18 0.18 0.18 0.18 00
02/07/2017 0.18 0.18 0.18 0.18 00
02/06/2017 0.18 0.18 0.166 0.18 17,000
02/03/2017 0.15 0.15 0.15 0.15 00
02/02/2017 0.15 0.15 0.1275 0.15 46,024
02/01/2017 0.13 0.15 0.11 0.134 24,714
01/31/2017 0.15 0.1583 0.1264 0.15 1,866
01/30/2017 0.13 0.1317 0.1299 0.13 8,475
01/27/2017 0.13 0.13 0.1 0.13 20,260
01/26/2017 0.12 0.153 0.12 0.153 1,400
01/25/2017 0.152 0.152 0.152 0.152 00
01/24/2017 0.152 0.152 0.152 0.152 00
01/23/2017 0.159 0.159 0.1 0.152 6,050
01/20/2017 0.16 0.16 0.1401 0.16 8,297
01/19/2017 0.17 0.17 0.1347 0.161 3,000
01/18/2017 0.1577 0.1577 0.1577 0.1577 00
01/17/2017 0.16 0.1779 0.115 0.1577 27,298
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
*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?