Quantcast

AgroFresh Solutions, Inc. Warrants Historical Stock Prices

AGFSW 
$0.1307
*  
0.0489
27.23%
Get AGFSW Alerts
*Delayed - data as of Dec. 18, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-SEP-2018 TO 17-DEC-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 0.1796 0.1307 0.13 0.1307 300
12/17/2018 0.1796 0.1796 0.1796 0.1796 1,085
12/14/2018 0.1573 0.1573 0.1573 0.1573 00
12/13/2018 0.1573 0.1573 0.1573 0.1573 00
12/12/2018 0.13 0.1573 0.12 0.1573 1,103
12/11/2018 0.1797 0.1797 0.1797 0.1797 00
12/10/2018 0.18 0.18 0.1797 0.1797 1,560
12/07/2018 0.17 0.17 0.17 0.17 00
12/06/2018 0.17 0.17 0.17 0.17 505
12/04/2018 0.19 0.19 0.1 0.12 32,092
12/03/2018 0.25 0.25 0.13 0.13 5,374
11/30/2018 0.2389 0.2389 0.1301 0.19 5,503
11/29/2018 0.14 0.2375 0.13 0.17 10,581
11/28/2018 0.1797 0.1797 0.1797 0.1797 400
11/27/2018 0.15 0.1699 0.13 0.1694 17,283
11/26/2018 0.2 0.2 0.15 0.15 5,408
11/23/2018 0.1773 0.1773 0.1773 0.1773 00
11/21/2018 0.1773 0.1773 0.1773 0.1773 00
11/20/2018 0.1773 0.1773 0.1773 0.1773 00
11/19/2018 0.14 0.178 0.13 0.1773 11,137
11/16/2018 0.24 0.24 0.15 0.179 3,614
11/15/2018 0.195 0.195 0.195 0.195 00
11/14/2018 0.1995 0.1995 0.1915 0.195 685
11/13/2018 0.1812 0.1812 0.1402 0.1656 2,405
11/12/2018 0.24 0.24 0.24 0.24 1,083
11/09/2018 0.19 0.2199 0.18 0.18 7,524
11/08/2018 0.18 0.1809 0.12 0.14 263,750
11/07/2018 0.2148 0.2148 0.2148 0.2148 00
11/06/2018 0.2 0.217 0.1901 0.2148 2,000
11/05/2018 0.25 0.25 0.25 0.25 206
11/02/2018 0.24 0.24 0.24 0.24 00
11/01/2018 0.1901 0.24 0.1901 0.24 396
10/31/2018 0.2198 0.24 0.2198 0.23 2,300
10/30/2018 0.2298 0.2298 0.1996 0.22 1,790
10/29/2018 0.23 0.23 0.18 0.2198 16,501
10/26/2018 0.2397 0.2397 0.19 0.19 10,226
10/25/2018 0.24 0.24 0.2 0.2 27,262
10/24/2018 0.24 0.24 0.24 0.24 375
10/23/2018 0.25 0.25 0.19 0.21 10,565
10/22/2018 0.25 0.25 0.25 0.25 435
10/19/2018 0.25 0.25 0.25 0.25 375
10/18/2018 0.25 0.25 0.2282 0.24 1,020
10/17/2018 0.25 0.25 0.19 0.19 613
10/16/2018 0.25 0.25 0.2396 0.2396 693
10/15/2018 0.25 0.25 0.2 0.2 2,265
10/12/2018 0.25 0.25 0.238 0.238 625
10/11/2018 0.22 0.238 0.22 0.238 589
10/10/2018 0.2 0.22 0.19 0.2 225,900
10/09/2018 0.2 0.2 0.2 0.2 1,070
10/08/2018 0.22 0.22 0.22 0.22 255
10/05/2018 0.22 0.22 0.22 0.22 215
10/04/2018 0.22 0.22 0.2 0.22 53,028
10/03/2018 0.22 0.22 0.22 0.22 212
10/02/2018 0.23 0.23 0.2196 0.2196 584
10/01/2018 0.23 0.23 0.2 0.2 7,905
09/28/2018 0.24 0.24 0.19 0.2 13,875
09/27/2018 0.25 0.25 0.2396 0.2396 8,552
09/26/2018 0.24 0.24 0.2395 0.2395 4,768
09/25/2018 0.2299 0.2299 0.22 0.2298 698
09/24/2018 0.2 0.2299 0.2 0.2299 23,875
09/21/2018 0.24 0.24 0.195 0.195 131,068
09/20/2018 0.21 0.23 0.2 0.23 45,881
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
*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