Quantcast

AgroFresh Solutions, Inc. Warrants Historical Stock Prices

AGFSW 
$0.1904
*  
0.0196
9.33%
Get AGFSW Alerts
*Delayed - data as of Sep. 19, 2018  -  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 19-JUN-2018 TO 19-SEP-2018

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 0.21 0.21 0.19 0.1904 2,575
09/19/2018 0.21 0.21 0.19 0.1904 2,575
09/18/2018 0.23 0.23 0.19 0.21 15,749
09/17/2018 0.21 0.21 0.185 0.21 89,806
09/14/2018 0.1898 0.2 0.1894 0.2 3,286
09/13/2018 0.1996 0.1996 0.17 0.1898 16,987
09/12/2018 0.16 0.19 0.16 0.1896 3,943
09/11/2018 0.1988 0.1995 0.1891 0.19 36,528
09/10/2018 0.1896 0.2 0.18 0.19 37,905
09/07/2018 0.1896 0.2244 0.18 0.1825 61,579
09/06/2018 0.1975 0.1975 0.17 0.1751 6,165
09/05/2018 0.1992 0.1992 0.16 0.18 125,202
09/04/2018 0.2 0.2 0.17 0.2 136,124
08/31/2018 0.2318 0.2318 0.16 0.205 421,653
08/30/2018 0.239 0.24 0.18 0.21 6,537
08/29/2018 0.2 0.21 0.18 0.2 194,000
08/28/2018 0.2499 0.2499 0.1405 0.21 9,911
08/27/2018 0.14 0.2302 0.14 0.2302 29,100
08/24/2018 0.1791 0.2 0.17 0.198 18,250
08/23/2018 0.1799 0.1799 0.1799 0.1799 645
08/22/2018 0.1599 0.2 0.1599 0.1848 5,179
08/21/2018 0.1381 0.1699 0.138 0.16 27,778
08/20/2018 0.1398 0.1398 0.11 0.11 84,600
08/17/2018 0.1545 0.1545 0.1545 0.1545 1,000
08/16/2018 0.139 0.167 0.139 0.1488 6,800
08/15/2018 0.1501 0.1501 0.135 0.135 9,266
08/14/2018 0.159 0.159 0.1301 0.155 48,722
08/13/2018 0.23 0.23 0.1 0.122 1,260,351
08/10/2018 0.299 0.3 0.22 0.299 217,200
08/09/2018 0.3 0.3 0.3 0.3 200
08/08/2018 0.3 0.3 0.3 0.3 2,000
08/07/2018 0.32 0.32 0.31 0.31 1,300
08/06/2018 0.3 0.3 0.3 0.3 1,200
08/03/2018 0.3 0.3 0.3 0.3 1,000
08/02/2018 0.33 0.33 0.3 0.3 1,115
08/01/2018 0.3 0.3 0.3 0.3 1,400
07/31/2018 0.34 0.34 0.23 0.34 2,901
07/30/2018 0.33 0.33 0.2275 0.33 4,920
07/27/2018 0.325 0.325 0.2275 0.32 1,550
07/26/2018 0.33 0.34 0.2 0.299 71,801
07/25/2018 0.33 0.33 0.31 0.32 1,600
07/24/2018 0.33 0.33 0.33 0.33 700
07/23/2018 0.315 0.33 0.315 0.33 800
07/20/2018 0.33 0.33 0.2275 0.3154 29,167
07/19/2018 0.33 0.33 0.33 0.33 600
07/18/2018 0.35 0.35 0.35 0.35 701
07/17/2018 0.33 0.33 0.13 0.32 2,330
07/16/2018 0.33 0.33 0.32 0.32 700
07/13/2018 0.33 0.33 0.33 0.33 1,000
07/12/2018 0.35 0.35 0.34 0.34 1,502
07/11/2018 0.35 0.35 0.34 0.34 6,075
07/10/2018 0.34 0.34 0.34 0.34 1,000
07/09/2018 0.33 0.33 0.33 0.33 2,000
07/06/2018 0.375 0.375 0.31 0.3499 20,300
07/05/2018 0.383 0.383 0.2681 0.37 5,701
07/03/2018 0.37 0.37 0.37 0.37 1,000
07/02/2018 0.37 0.37 0.37 0.37 200
06/29/2018 0.37 0.37 0.37 0.37 3,000
06/28/2018 0.37 0.37 0.37 0.37 600
06/27/2018 0.375 0.375 0.375 0.375 515
06/26/2018 0.19 0.34 0.19 0.34 2,100
06/25/2018 0.25 0.32 0.23 0.3 9,500
06/22/2018 0.3 0.31 0.22 0.23 23,489
06/21/2018 0.3 0.309 0.22 0.3 4,850
06/20/2018 0.3 0.3 0.21 0.3 7,790
06/19/2018 0.3 0.3 0.27 0.29 13,050
*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?

Smart Portfolio