Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Origin Agritech Ltd (NQ: SEED )

5.280 +0.240 (+4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 4.960 5.400 4.960 5.280 23,341 +0.24(+4.76%)
May 30, 2024 4.830 5.250 4.830 5.040 46,209 +0.11(+2.23%)
May 29, 2024 5.100 5.170 4.710 4.930 69,745 -0.31(-5.92%)
May 28, 2024 5.390 5.650 5.060 5.240 42,887 -0.07(-1.32%)
May 24, 2024 5.200 5.620 5.200 5.310 18,664 +0.09(+1.72%)
May 23, 2024 5.910 5.980 5.072 5.220 125,248 -0.72(-12.12%)
May 22, 2024 5.980 6.179 5.780 5.940 25,467 -0.02(-0.34%)
May 21, 2024 5.930 6.040 5.770 5.960 48,948 -0.09(-1.49%)
May 20, 2024 5.730 6.250 5.730 6.050 54,642 +0.10(+1.68%)
May 17, 2024 6.240 6.380 5.620 5.950 97,754 -0.22(-3.57%)
May 16, 2024 5.440 6.240 5.330 6.170 198,990 +0.72(+13.21%)
May 15, 2024 5.560 5.800 5.112 5.450 106,130 -0.25(-4.39%)
May 14, 2024 5.890 5.890 5.300 5.700 72,588 +0.12(+2.15%)
May 13, 2024 4.750 5.750 4.750 5.580 111,789 +0.78(+16.25%)
May 10, 2024 5.160 5.330 4.400 4.800 137,934 -0.21(-4.10%)
May 09, 2024 4.600 6.060 4.600 5.005 458,440 +0.67(+15.32%)
May 08, 2024 3.880 4.431 3.750 4.340 384,815 +0.92(+26.72%)
May 07, 2024 3.560 3.560 3.310 3.425 19,977 -0.02(-0.44%)
May 06, 2024 3.400 3.536 3.290 3.440 35,702 +0.08(+2.38%)
May 03, 2024 3.398 3.398 3.228 3.360 13,399 +0.16(+5.00%)
May 02, 2024 3.325 3.382 3.100 3.200 12,416 -0.05(-1.64%)
May 01, 2024 3.310 3.340 3.110 3.253 12,303 -0.06(-1.71%)
Apr 30, 2024 3.220 3.318 3.150 3.310 3,474 +0.15(+4.75%)
Apr 29, 2024 3.360 3.360 3.110 3.160 14,223 -0.18(-5.39%)
Apr 26, 2024 3.210 3.550 3.150 3.340 24,146 +0.06(+1.83%)
Apr 25, 2024 3.530 3.530 3.280 3.280 15,473 -0.26(-7.34%)
Apr 24, 2024 3.354 3.550 3.174 3.540 16,874 +0.27(+8.26%)
Apr 23, 2024 3.450 3.463 3.257 3.270 7,729 -0.19(-5.49%)
Apr 22, 2024 3.270 3.470 3.200 3.460 21,153 +0.28(+8.81%)
Apr 19, 2024 3.160 3.300 3.100 3.180 13,618 +0.01(+0.41%)
Apr 18, 2024 3.210 3.280 3.100 3.167 11,645 -0.09(-2.85%)
Apr 17, 2024 3.342 3.342 3.120 3.260 14,205 +0.10(+3.33%)
Apr 16, 2024 3.400 3.497 3.140 3.155 19,028 -0.14(-4.10%)
Apr 15, 2024 3.390 3.390 3.200 3.290 13,666 -0.01(-0.30%)
Apr 12, 2024 3.250 3.477 3.220 3.300 17,032 -0.13(-3.79%)
Apr 11, 2024 3.380 3.522 3.300 3.430 14,631 +0.01(+0.29%)
Apr 10, 2024 3.510 3.520 3.380 3.420 12,664 +0.01(+0.29%)
Apr 09, 2024 3.440 3.566 3.280 3.410 15,999 +0.03(+0.89%)
Apr 08, 2024 3.320 3.390 3.250 3.380 15,717 +0.13(+4.00%)
Apr 05, 2024 3.330 3.330 3.140 3.250 33,658 -0.15(-4.41%)
Apr 04, 2024 3.860 3.910 2.980 3.400 129,399 -0.46(-11.92%)
Apr 03, 2024 3.700 3.899 3.700 3.860 8,706 +0.11(+2.93%)
Apr 02, 2024 3.860 3.939 3.707 3.750 27,067 -0.10(-2.60%)
Apr 01, 2024 4.050 4.050 3.830 3.850 23,469 -0.19(-4.70%)
Mar 28, 2024 3.990 4.070 3.870 4.040 49,886 +0.06(+1.51%)
Mar 27, 2024 3.960 3.998 3.730 3.980 53,157 +0.06(+1.53%)
Mar 26, 2024 4.070 4.150 3.710 3.920 84,798 -0.07(-1.75%)
Mar 25, 2024 3.650 4.190 3.600 3.990 149,652 +0.37(+10.22%)
Mar 22, 2024 3.440 3.680 3.401 3.620 37,880 +0.12(+3.43%)
Mar 21, 2024 3.580 3.580 3.370 3.500 48,421 +0.02(+0.57%)
Mar 20, 2024 3.250 3.680 3.220 3.480 90,387 +0.24(+7.41%)
Mar 19, 2024 3.150 3.267 3.012 3.240 43,414 +0.05(+1.57%)
Mar 18, 2024 2.910 3.210 2.900 3.190 47,508 +0.26(+8.87%)
Mar 15, 2024 3.070 3.230 2.920 2.930 43,413 -0.14(-4.56%)
Mar 14, 2024 2.950 3.150 2.910 3.070 57,421 +0.06(+1.99%)
Mar 13, 2024 3.110 3.159 2.810 3.010 50,987 -0.03(-0.99%)
Mar 12, 2024 3.170 3.180 3.019 3.040 26,216 -0.06(-1.94%)
Mar 11, 2024 3.140 3.250 3.010 3.100 50,023 +0.06(+1.97%)
Mar 08, 2024 2.830 3.100 2.702 3.040 126,007 +0.31(+11.36%)
Mar 07, 2024 2.760 2.872 2.670 2.730 23,156 -0.03(-1.09%)
Mar 06, 2024 2.730 2.890 2.680 2.760 17,574 +0.00(+0.00%)
Mar 05, 2024 2.851 2.890 2.660 2.760 57,147 -0.13(-4.50%)
Mar 04, 2024 2.650 2.930 2.550 2.890 98,907 +0.20(+7.43%)
Mar 01, 2024 2.780 2.870 2.590 2.690 81,286 -0.13(-4.61%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.