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 )

5.950 -0.220 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 17, 2024 6.240 6.380 5.620 5.950 97,731 -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%)
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%)
Dec 01, 2023 2.100 2.180 2.020 2.090 18,397 +0.09(+4.49%)
Nov 30, 2023 2.270 2.490 2.000 2.000 69,337 -0.40(-16.67%)
Nov 29, 2023 2.320 2.549 2.130 2.400 49,375 +0.08(+3.45%)
Nov 28, 2023 2.320 2.450 2.200 2.320 20,359 +0.04(+1.67%)
Nov 27, 2023 2.450 2.510 2.236 2.282 20,360 -0.32(-12.45%)
Nov 24, 2023 2.500 2.607 2.500 2.607 464 +0.07(+2.64%)
Nov 22, 2023 2.640 2.780 2.520 2.539 14,348 -0.18(-6.46%)
Nov 21, 2023 2.740 2.900 2.620 2.715 46,390 +0.17(+6.47%)
Nov 20, 2023 2.320 2.900 2.270 2.550 96,682 +0.32(+14.35%)
Nov 17, 2023 2.180 2.370 1.980 2.230 23,294 +0.23(+11.50%)
Nov 16, 2023 1.990 2.157 1.980 2.000 24,872 -0.10(-4.76%)
Nov 15, 2023 1.910 2.130 1.910 2.100 24,607 +0.19(+9.95%)
Nov 14, 2023 2.200 2.323 1.625 1.910 161,973 -0.39(-16.96%)
Nov 13, 2023 2.390 2.450 2.280 2.300 30,557 -0.15(-6.12%)
Nov 10, 2023 2.510 2.560 2.360 2.450 13,916 -0.14(-5.41%)
Nov 09, 2023 2.500 2.680 2.470 2.590 6,496 +0.12(+4.86%)
Nov 08, 2023 2.520 2.690 2.420 2.470 28,727 -0.21(-7.84%)
Nov 07, 2023 2.520 2.750 2.520 2.680 7,674 +0.06(+2.12%)
Nov 06, 2023 2.690 2.790 2.600 2.624 15,406 -0.14(-4.91%)
Nov 03, 2023 2.740 2.870 2.650 2.760 7,000 -0.03(-1.08%)
Nov 02, 2023 2.730 2.850 2.650 2.790 6,531 +0.06(+2.20%)
Nov 01, 2023 2.580 2.830 2.560 2.730 4,588 +0.04(+1.49%)
Oct 31, 2023 2.520 2.850 2.506 2.690 23,073 +0.16(+6.32%)
Oct 30, 2023 2.560 2.670 2.457 2.530 13,544 -0.09(-3.44%)
Oct 27, 2023 2.600 2.670 2.530 2.620 7,515 +0.10(+3.97%)
Oct 26, 2023 2.470 2.590 2.470 2.520 6,087 -0.02(-0.79%)
Oct 25, 2023 2.490 2.660 2.490 2.540 10,899 +0.05(+2.01%)
Oct 24, 2023 2.500 2.700 2.480 2.490 15,115 -0.12(-4.60%)
Oct 23, 2023 2.600 2.670 2.400 2.610 33,782 -0.04(-1.51%)
Oct 20, 2023 2.720 2.870 2.512 2.650 9,814 -0.08(-2.93%)
Oct 19, 2023 2.900 2.900 2.470 2.730 89,516 -0.20(-6.83%)
Oct 18, 2023 2.940 2.947 2.800 2.930 9,092 +0.02(+0.69%)
Oct 17, 2023 2.910 3.002 2.710 2.910 37,510 -0.10(-3.32%)
Oct 16, 2023 3.055 3.180 2.958 3.010 11,901 -0.05(-1.63%)
Oct 13, 2023 3.040 3.203 2.800 3.060 25,914 +0.02(+0.66%)
Oct 12, 2023 3.150 3.170 2.925 3.040 20,753 -0.14(-4.40%)
Oct 11, 2023 3.180 3.300 3.050 3.180 4,752 +0.07(+2.25%)
Oct 10, 2023 3.050 3.130 3.033 3.110 12,223 -0.02(-0.64%)
Oct 09, 2023 3.220 3.400 3.044 3.130 11,068 -0.06(-1.88%)
Oct 06, 2023 3.240 3.290 3.130 3.190 13,755 -0.02(-0.63%)
Oct 05, 2023 2.960 3.218 2.960 3.210 18,734 +0.17(+5.59%)
Oct 04, 2023 3.080 3.130 2.990 3.040 8,343 -0.07(-2.34%)
Oct 03, 2023 3.050 3.200 3.041 3.113 1,570 +0.03(+1.06%)
Oct 02, 2023 3.230 3.260 3.046 3.080 22,187 -0.23(-6.95%)
Sep 29, 2023 3.400 3.610 3.250 3.310 14,069 -0.17(-4.89%)
Sep 28, 2023 3.660 3.750 3.250 3.480 52,331 -0.19(-5.05%)
Sep 27, 2023 3.720 3.753 3.600 3.665 12,317 -0.02(-0.68%)
Sep 26, 2023 3.780 3.780 3.570 3.690 24,974 -0.11(-2.89%)
Sep 25, 2023 3.900 3.800 3.683 3.800 9,705 +0.06(+1.60%)
Sep 22, 2023 3.700 3.790 3.460 3.740 14,530 +0.12(+3.31%)
Sep 21, 2023 3.810 3.810 3.510 3.620 26,028 -0.20(-5.24%)
Sep 20, 2023 3.800 3.980 3.800 3.820 40,523 -0.19(-4.74%)
Sep 19, 2023 3.830 4.010 3.830 4.010 4,029 +0.14(+3.62%)
Sep 18, 2023 3.922 3.970 3.771 3.870 8,660 -0.05(-1.28%)
Sep 15, 2023 3.940 4.030 3.801 3.920 16,124 +0.01(+0.26%)
Sep 14, 2023 3.810 3.960 3.716 3.910 14,169 +0.13(+3.44%)
Sep 13, 2023 3.744 3.780 3.690 3.780 7,727 +0.00(+0.00%)
Sep 12, 2023 3.820 3.920 3.780 3.780 4,368 -0.04(-1.05%)
Sep 11, 2023 3.790 3.920 3.790 3.820 8,647 -0.04(-1.04%)
Sep 08, 2023 3.940 3.940 3.770 3.860 9,225 -0.05(-1.28%)
Sep 07, 2023 4.020 4.030 3.700 3.910 15,748 +0.15(+3.99%)
Sep 06, 2023 3.890 3.980 3.600 3.760 32,706 -0.01(-0.27%)
Sep 05, 2023 3.710 3.790 3.550 3.770 26,754 +0.04(+1.07%)
Sep 01, 2023 3.600 3.780 3.410 3.730 66,247 +0.17(+4.78%)
Aug 31, 2023 3.400 3.600 3.393 3.560 21,751 +0.10(+2.89%)
Aug 30, 2023 3.480 3.640 3.430 3.460 13,322 -0.11(-3.08%)
Aug 29, 2023 3.470 3.600 3.450 3.570 23,593 +0.04(+1.13%)
Aug 28, 2023 3.770 3.770 3.400 3.530 36,169 -0.16(-4.34%)
Aug 25, 2023 3.300 3.740 3.300 3.690 57,616 +0.43(+13.19%)
Aug 24, 2023 3.070 3.510 2.900 3.260 36,754 +0.19(+6.19%)
Aug 23, 2023 3.100 3.174 3.039 3.070 18,345 -0.03(-0.97%)
Aug 22, 2023 3.020 3.100 3.000 3.100 9,218 +0.05(+1.64%)
Aug 21, 2023 2.920 3.125 2.868 3.050 37,270 +0.04(+1.33%)
Aug 18, 2023 2.810 3.020 2.810 3.010 25,743 +0.11(+3.79%)
Aug 17, 2023 3.160 3.400 2.830 2.900 86,061 -0.34(-10.49%)
Aug 16, 2023 3.130 3.490 3.130 3.240 41,526 +0.06(+1.89%)
Aug 15, 2023 3.230 3.240 3.100 3.180 18,874 -0.11(-3.34%)
Aug 14, 2023 3.290 3.290 3.200 3.290 5,996 +0.04(+1.23%)
Aug 11, 2023 3.230 3.440 3.100 3.250 74,342 -0.03(-0.91%)
Aug 10, 2023 3.360 3.490 3.250 3.280 14,636 -0.09(-2.67%)
Aug 09, 2023 3.500 3.510 3.350 3.370 42,522 -0.05(-1.46%)
Aug 08, 2023 3.540 3.539 3.175 3.420 73,965 -0.17(-4.74%)
Aug 07, 2023 3.560 3.762 3.420 3.590 99,566 +0.03(+0.84%)
Aug 04, 2023 3.610 3.670 3.410 3.560 23,388 -0.08(-2.20%)
Aug 03, 2023 3.580 3.690 3.580 3.640 5,741 +0.00(+0.00%)
Aug 02, 2023 3.650 3.820 3.580 3.640 29,484 +0.08(+2.25%)
Aug 01, 2023 3.850 3.950 3.530 3.560 114,159 -0.39(-9.87%)
Jul 31, 2023 4.250 4.250 3.800 3.950 78,705 -0.04(-1.00%)
Jul 28, 2023 3.810 3.990 3.810 3.990 12,168 +0.11(+2.84%)
Jul 27, 2023 3.960 4.146 3.880 3.880 17,171 -0.12(-3.00%)
Jul 26, 2023 3.970 4.049 3.935 4.000 6,976 +0.07(+1.78%)
Jul 25, 2023 3.820 3.970 3.808 3.930 18,682 +0.03(+0.77%)
Jul 24, 2023 4.030 4.120 3.790 3.900 74,536 -0.13(-3.23%)
Jul 21, 2023 4.210 4.290 3.980 4.030 66,082 -0.17(-4.05%)
Jul 20, 2023 4.170 4.326 4.090 4.200 23,457 -0.01(-0.24%)
Jul 19, 2023 4.400 4.620 4.150 4.210 118,478 -0.14(-3.22%)
Jul 18, 2023 4.440 4.550 4.190 4.350 55,848 -0.15(-3.33%)
Jul 17, 2023 4.480 4.629 4.480 4.500 16,992 -0.06(-1.32%)
Jul 14, 2023 4.390 4.720 4.360 4.560 51,303 +0.17(+3.87%)
Jul 13, 2023 4.150 4.430 4.050 4.390 68,538 +0.21(+5.15%)
Jul 12, 2023 4.150 4.300 4.100 4.175 117,267 +0.18(+4.64%)
Jul 11, 2023 4.215 4.270 3.960 3.990 53,526 -0.13(-3.16%)
Jul 10, 2023 4.080 4.275 4.080 4.120 33,587 +0.00(+0.00%)
Jul 07, 2023 4.160 4.190 4.020 4.120 24,139 +0.00(+0.00%)
Jul 06, 2023 4.120 4.165 4.050 4.120 22,978 -0.03(-0.72%)
Jul 05, 2023 4.150 4.200 4.110 4.150 16,394 +0.06(+1.34%)
Jul 03, 2023 4.072 4.175 4.000 4.095 71,493 -0.03(-0.61%)
Jun 30, 2023 4.050 4.120 4.050 4.120 19,674 +0.03(+0.73%)
Jun 29, 2023 4.070 4.190 4.050 4.090 19,436 +0.04(+0.99%)
Jun 28, 2023 4.000 4.190 3.950 4.050 52,682 -0.01(-0.24%)
Jun 27, 2023 3.900 4.070 3.900 4.060 38,555 +0.21(+5.45%)
Jun 26, 2023 4.010 4.175 3.850 3.850 38,245 -0.25(-6.10%)
Jun 23, 2023 3.790 4.190 3.790 4.100 166,194 +0.29(+7.61%)
Jun 22, 2023 4.055 4.055 3.785 3.810 68,579 -0.19(-4.75%)
Jun 21, 2023 4.180 4.190 3.860 4.000 43,980 -0.12(-2.91%)
Jun 20, 2023 4.550 4.550 4.110 4.120 45,394 +0.16(+4.04%)
Jun 16, 2023 4.840 5.210 3.960 3.960 185,460 -0.87(-18.01%)
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.