Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Origin Agritech Ltd (NQ: SEED )

3.340 +0.060 (+1.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 2.770 3.000 2.770 2.820 34,191 +0.01(+0.36%)
Feb 28, 2024 3.040 3.150 2.780 2.810 61,518 -0.33(-10.51%)
Feb 27, 2024 2.930 3.225 2.810 3.140 133,628 +0.21(+7.17%)
Feb 26, 2024 3.150 3.200 2.700 2.930 184,164 -0.17(-5.48%)
Feb 23, 2024 3.410 3.590 3.100 3.100 186,884 -0.24(-7.19%)
Feb 22, 2024 3.330 4.090 2.870 3.340 737,627 -0.44(-11.64%)
Feb 21, 2024 3.200 4.576 2.710 3.780 16,580,919 +1.48(+64.34%)
Feb 20, 2024 2.700 2.710 2.300 2.300 60,333 -0.27(-10.50%)
Feb 16, 2024 2.440 2.667 2.350 2.570 44,404 +0.14(+5.76%)
Feb 15, 2024 2.390 2.440 2.359 2.430 20,654 +0.13(+5.61%)
Feb 14, 2024 2.120 2.400 2.050 2.301 52,567 +0.10(+4.59%)
Feb 13, 2024 2.050 2.230 1.985 2.200 26,416 +0.12(+6.02%)
Feb 12, 2024 2.020 2.100 1.975 2.075 15,412 +0.10(+4.80%)
Feb 09, 2024 1.990 2.020 1.890 1.980 14,037 +0.00(+0.00%)
Feb 08, 2024 1.810 1.990 1.810 1.980 10,968 +0.12(+6.45%)
Feb 07, 2024 1.870 1.990 1.700 1.860 30,612 +0.05(+2.76%)
Feb 06, 2024 1.700 2.030 1.650 1.810 75,795 +0.16(+9.70%)
Feb 05, 2024 1.520 1.660 1.520 1.650 21,298 +0.07(+4.43%)
Feb 02, 2024 1.730 1.730 1.530 1.580 9,945 -0.13(-7.57%)
Feb 01, 2024 1.820 1.820 1.650 1.709 20,964 +0.02(+1.15%)
Jan 31, 2024 1.630 1.798 1.630 1.690 21,458 +0.13(+8.33%)
Jan 30, 2024 1.580 1.694 1.520 1.560 20,650 -0.06(-4.00%)
Jan 29, 2024 1.800 1.817 1.625 1.625 14,365 -0.09(-5.52%)
Jan 26, 2024 1.610 1.720 1.600 1.720 7,874 +0.03(+1.78%)
Jan 25, 2024 1.750 1.774 1.615 1.690 30,497 -0.03(-1.74%)
Jan 24, 2024 1.620 1.770 1.580 1.720 27,981 +0.17(+10.97%)
Jan 23, 2024 1.520 1.560 1.500 1.550 28,877 +0.03(+1.97%)
Jan 22, 2024 1.610 1.700 1.370 1.520 142,260 -0.13(-7.88%)
Jan 19, 2024 1.940 2.000 1.650 1.650 69,089 -0.35(-17.50%)
Jan 18, 2024 1.940 2.100 1.940 2.000 25,792 -0.10(-4.76%)
Jan 17, 2024 2.040 2.150 2.040 2.100 14,420 -0.04(-1.87%)
Jan 16, 2024 2.200 2.190 2.001 2.140 33,732 +0.00(+0.00%)
Jan 12, 2024 2.130 2.150 1.900 2.140 64,876 +0.14(+7.00%)
Jan 11, 2024 2.200 2.200 1.930 2.000 15,184 -0.13(-6.10%)
Jan 10, 2024 2.120 2.150 1.900 2.130 64,318 +0.03(+1.43%)
Jan 09, 2024 2.080 2.100 1.980 2.100 19,173 +0.08(+3.96%)
Jan 08, 2024 2.010 2.100 1.960 2.020 20,478 +0.00(+0.00%)
Jan 05, 2024 2.000 2.150 1.980 2.020 11,664 -0.03(-1.46%)
Jan 04, 2024 2.250 2.250 1.970 2.050 41,927 -0.17(-7.45%)
Jan 03, 2024 2.070 2.310 2.042 2.215 49,900 +0.06(+3.02%)
Jan 02, 2024 2.250 2.250 2.080 2.150 21,339 -0.10(-4.44%)
Dec 29, 2023 2.730 2.730 2.200 2.250 141,931 -0.26(-10.50%)
Dec 28, 2023 2.350 2.575 2.290 2.514 198,159 +0.24(+10.74%)
Dec 27, 2023 1.865 2.280 1.865 2.270 51,063 +0.32(+16.41%)
Dec 26, 2023 1.870 1.990 1.760 1.950 33,890 +0.06(+3.17%)
Dec 22, 2023 1.790 1.895 1.670 1.890 15,989 +0.09(+5.00%)
Dec 21, 2023 1.840 1.850 1.716 1.800 12,061 +0.02(+1.12%)
Dec 20, 2023 1.850 1.850 1.700 1.780 15,078 -0.05(-2.73%)
Dec 19, 2023 1.820 1.890 1.705 1.830 21,005 +0.01(+0.55%)
Dec 18, 2023 1.882 1.900 1.770 1.820 17,425 -0.05(-2.67%)
Dec 15, 2023 1.840 1.890 1.758 1.870 6,473 +0.03(+1.63%)
Dec 14, 2023 1.920 1.940 1.810 1.840 12,123 +0.04(+2.22%)
Dec 13, 2023 1.820 1.976 1.650 1.800 33,137 -0.06(-3.23%)
Dec 12, 2023 1.840 1.900 1.752 1.860 22,739 +0.04(+2.42%)
Dec 11, 2023 1.870 1.990 1.780 1.816 46,830 -0.08(-4.42%)
Dec 08, 2023 1.960 2.031 1.850 1.900 33,820 -0.12(-5.94%)
Dec 07, 2023 1.980 2.040 1.850 2.020 37,213 -0.02(-0.98%)
Dec 06, 2023 2.110 2.110 1.970 2.040 29,958 +0.03(+1.49%)
Dec 05, 2023 1.970 2.100 1.850 2.010 18,829 +0.02(+0.78%)
Dec 04, 2023 2.010 2.090 1.980 1.994 20,681 -0.10(-4.56%)
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.