NasdaqCM - Delayed Quote USD

Origin Agritech Limited (SEED)

5.24 -0.07 (-1.32%)
At close: May 28 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 28, 2024 5.39 5.65 5.06 5.24 5.24 42,900
May 24, 2024 5.20 5.62 5.20 5.31 5.31 18,700
May 23, 2024 5.91 5.98 5.07 5.22 5.22 125,200
May 22, 2024 5.98 6.18 5.78 5.94 5.94 25,500
May 21, 2024 5.93 6.04 5.77 5.96 5.96 48,900
May 20, 2024 5.73 6.25 5.73 6.05 6.05 54,600
May 17, 2024 6.24 6.38 5.62 5.95 5.95 97,700
May 16, 2024 5.44 6.24 5.33 6.17 6.17 198,900
May 15, 2024 5.56 5.80 5.11 5.45 5.45 106,100
May 14, 2024 5.89 5.89 5.30 5.70 5.70 72,600
May 13, 2024 4.75 5.75 4.75 5.58 5.58 111,800
May 10, 2024 5.16 5.33 4.40 4.80 4.80 137,900
May 9, 2024 4.60 6.06 4.60 5.01 5.01 458,600
May 8, 2024 3.88 4.43 3.75 4.34 4.34 388,800
May 7, 2024 3.56 3.56 3.31 3.43 3.43 20,000
May 6, 2024 3.40 3.54 3.29 3.44 3.44 35,700
May 3, 2024 3.40 3.40 3.23 3.36 3.36 13,400
May 2, 2024 3.33 3.38 3.10 3.20 3.20 12,400
May 1, 2024 3.31 3.34 3.11 3.25 3.25 12,300
Apr 30, 2024 3.22 3.32 3.15 3.31 3.31 3,400
Apr 29, 2024 3.36 3.36 3.11 3.16 3.16 14,200
Apr 26, 2024 3.21 3.55 3.15 3.34 3.34 24,100
Apr 25, 2024 3.53 3.53 3.28 3.28 3.28 15,500
Apr 24, 2024 3.35 3.55 3.17 3.54 3.54 16,900
Apr 23, 2024 3.45 3.46 3.26 3.27 3.27 7,700
Apr 22, 2024 3.27 3.47 3.20 3.46 3.46 21,200
Apr 19, 2024 3.16 3.30 3.10 3.18 3.18 13,600
Apr 18, 2024 3.21 3.28 3.10 3.17 3.17 11,600
Apr 17, 2024 3.34 3.34 3.12 3.26 3.26 14,200
Apr 16, 2024 3.40 3.50 3.14 3.16 3.16 20,300
Apr 15, 2024 3.39 3.39 3.20 3.29 3.29 13,700
Apr 12, 2024 3.25 3.48 3.22 3.30 3.30 14,700
Apr 11, 2024 3.38 3.52 3.30 3.43 3.43 14,600
Apr 10, 2024 3.51 3.52 3.38 3.42 3.42 12,700
Apr 9, 2024 3.44 3.57 3.28 3.41 3.41 16,000
Apr 8, 2024 3.32 3.39 3.25 3.38 3.38 15,500
Apr 5, 2024 3.33 3.33 3.14 3.25 3.25 33,500
Apr 4, 2024 3.86 3.91 2.98 3.40 3.40 129,700
Apr 3, 2024 3.70 3.90 3.70 3.86 3.86 8,700
Apr 2, 2024 3.86 3.94 3.71 3.75 3.75 27,100
Apr 1, 2024 4.05 4.05 3.83 3.85 3.85 23,500
Mar 28, 2024 3.99 4.07 3.87 4.04 4.04 49,900
Mar 27, 2024 3.96 4.00 3.73 3.98 3.98 53,800
Mar 26, 2024 4.07 4.15 3.71 3.92 3.92 84,800
Mar 25, 2024 3.65 4.19 3.60 3.99 3.99 149,600
Mar 22, 2024 3.44 3.68 3.40 3.62 3.62 37,600
Mar 21, 2024 3.58 3.58 3.37 3.50 3.50 48,400
Mar 20, 2024 3.25 3.68 3.22 3.48 3.48 90,400
Mar 19, 2024 3.15 3.27 3.01 3.24 3.24 43,400
Mar 18, 2024 2.91 3.21 2.90 3.19 3.19 47,500
Mar 15, 2024 3.07 3.23 2.92 2.93 2.93 43,400
Mar 14, 2024 2.95 3.15 2.91 3.07 3.07 57,400
Mar 13, 2024 3.11 3.16 2.81 3.01 3.01 51,000
Mar 12, 2024 3.17 3.18 3.02 3.04 3.04 26,200
Mar 11, 2024 3.14 3.25 3.01 3.10 3.10 50,000
Mar 8, 2024 2.83 3.10 2.70 3.04 3.04 125,700
Mar 7, 2024 2.76 2.87 2.67 2.73 2.73 23,200
Mar 6, 2024 2.74 2.89 2.68 2.76 2.76 17,600
Mar 5, 2024 2.85 2.89 2.66 2.76 2.76 57,100
Mar 4, 2024 2.65 2.93 2.55 2.89 2.89 100,900
Mar 1, 2024 2.78 2.87 2.59 2.69 2.69 81,300
Feb 29, 2024 2.77 3.00 2.77 2.82 2.82 34,200
Feb 28, 2024 3.04 3.15 2.78 2.81 2.81 61,500
Feb 27, 2024 2.93 3.23 2.81 3.14 3.14 133,600
Feb 26, 2024 3.15 3.20 2.70 2.93 2.93 184,100
Feb 23, 2024 3.41 3.59 3.10 3.10 3.10 186,900
Feb 22, 2024 3.33 4.09 2.87 3.34 3.34 739,900
Feb 21, 2024 3.20 4.58 2.71 3.78 3.78 16,616,600
Feb 20, 2024 2.70 2.71 2.30 2.30 2.30 60,300
Feb 16, 2024 2.44 2.67 2.35 2.57 2.57 44,300
Feb 15, 2024 2.39 2.44 2.36 2.43 2.43 20,700
Feb 14, 2024 2.12 2.40 2.05 2.30 2.30 52,500
Feb 13, 2024 2.05 2.23 1.99 2.20 2.20 26,400
Feb 12, 2024 2.02 2.10 1.98 2.08 2.08 15,400
Feb 9, 2024 1.99 2.02 1.89 1.98 1.98 14,000
Feb 8, 2024 1.81 1.99 1.81 1.98 1.98 11,000
Feb 7, 2024 1.87 1.99 1.70 1.86 1.86 30,600
Feb 6, 2024 1.70 2.03 1.65 1.81 1.81 75,800
Feb 5, 2024 1.52 1.66 1.52 1.65 1.65 21,300
Feb 2, 2024 1.73 1.73 1.53 1.58 1.58 9,800
Feb 1, 2024 1.82 1.82 1.65 1.71 1.71 21,000
Jan 31, 2024 1.63 1.80 1.63 1.69 1.69 21,500
Jan 30, 2024 1.58 1.69 1.52 1.56 1.56 20,700
Jan 29, 2024 1.80 1.82 1.63 1.63 1.63 14,400
Jan 26, 2024 1.61 1.72 1.60 1.72 1.72 7,800
Jan 25, 2024 1.75 1.77 1.62 1.69 1.69 30,500
Jan 24, 2024 1.62 1.77 1.58 1.72 1.72 28,000
Jan 23, 2024 1.52 1.56 1.50 1.55 1.55 28,900
Jan 22, 2024 1.61 1.70 1.37 1.52 1.52 142,300
Jan 19, 2024 1.94 2.00 1.65 1.65 1.65 69,100
Jan 18, 2024 1.94 2.10 1.94 2.00 2.00 25,800
Jan 17, 2024 2.04 2.15 2.04 2.10 2.10 14,700
Jan 16, 2024 2.20 2.20 2.00 2.14 2.14 33,700
Jan 12, 2024 2.13 2.15 1.90 2.14 2.14 64,900
Jan 11, 2024 2.20 2.20 1.93 2.00 2.00 15,200
Jan 10, 2024 2.12 2.15 1.90 2.13 2.13 64,300
Jan 9, 2024 2.08 2.10 1.98 2.10 2.10 19,200
Jan 8, 2024 2.01 2.10 1.96 2.02 2.02 20,500
Jan 5, 2024 2.00 2.15 1.98 2.02 2.02 11,700
Jan 4, 2024 2.25 2.25 1.97 2.05 2.05 41,900
Jan 3, 2024 2.07 2.31 2.04 2.22 2.22 49,900
Jan 2, 2024 2.25 2.25 2.08 2.15 2.15 21,300
Dec 29, 2023 2.73 2.73 2.20 2.25 2.25 141,800
Dec 28, 2023 2.35 2.58 2.29 2.51 2.51 270,000
Dec 27, 2023 1.87 2.28 1.87 2.27 2.27 51,600
Dec 26, 2023 1.87 1.99 1.76 1.95 1.95 33,900
Dec 22, 2023 1.79 1.90 1.67 1.89 1.89 16,000
Dec 21, 2023 1.84 1.85 1.72 1.80 1.80 12,100
Dec 20, 2023 1.85 1.85 1.70 1.78 1.78 15,100
Dec 19, 2023 1.82 1.89 1.71 1.83 1.83 21,000
Dec 18, 2023 1.88 1.90 1.77 1.82 1.82 17,400
Dec 15, 2023 1.84 1.89 1.76 1.87 1.87 6,500
Dec 14, 2023 1.92 1.94 1.81 1.84 1.84 12,100
Dec 13, 2023 1.82 1.98 1.65 1.80 1.80 34,900
Dec 12, 2023 1.84 1.90 1.75 1.86 1.86 22,700
Dec 11, 2023 1.87 1.99 1.78 1.82 1.82 46,800
Dec 8, 2023 1.96 2.03 1.85 1.90 1.90 33,800
Dec 7, 2023 1.98 2.04 1.85 2.02 2.02 37,200
Dec 6, 2023 2.11 2.11 1.97 2.04 2.04 30,000
Dec 5, 2023 1.97 2.10 1.85 2.01 2.01 18,800
Dec 4, 2023 2.01 2.09 1.98 1.99 1.99 24,300
Dec 1, 2023 2.10 2.18 2.02 2.09 2.09 18,400
Nov 30, 2023 2.27 2.49 2.00 2.00 2.00 69,300
Nov 29, 2023 2.32 2.55 2.13 2.40 2.40 49,400
Nov 28, 2023 2.32 2.45 2.20 2.32 2.32 20,400
Nov 27, 2023 2.45 2.51 2.24 2.28 2.28 20,400
Nov 24, 2023 2.50 2.61 2.50 2.61 2.61 500
Nov 22, 2023 2.64 2.78 2.52 2.54 2.54 14,300
Nov 21, 2023 2.74 2.90 2.62 2.72 2.72 46,400
Nov 20, 2023 2.32 2.90 2.27 2.55 2.55 96,700
Nov 17, 2023 2.18 2.37 1.98 2.23 2.23 23,300
Nov 16, 2023 1.99 2.16 1.98 2.00 2.00 24,900
Nov 15, 2023 1.91 2.13 1.91 2.10 2.10 24,600
Nov 14, 2023 2.20 2.32 1.63 1.91 1.91 162,000
Nov 13, 2023 2.39 2.45 2.28 2.30 2.30 30,600
Nov 10, 2023 2.51 2.56 2.36 2.45 2.45 13,900
Nov 9, 2023 2.50 2.68 2.47 2.59 2.59 6,500
Nov 8, 2023 2.52 2.69 2.42 2.47 2.47 28,700
Nov 7, 2023 2.52 2.75 2.52 2.68 2.68 7,700
Nov 6, 2023 2.69 2.79 2.60 2.62 2.62 15,400
Nov 3, 2023 2.74 2.87 2.65 2.76 2.76 7,000
Nov 2, 2023 2.73 2.85 2.65 2.79 2.79 6,500
Nov 1, 2023 2.58 2.83 2.56 2.73 2.73 4,600
Oct 31, 2023 2.52 2.85 2.51 2.69 2.69 23,100
Oct 30, 2023 2.56 2.67 2.46 2.53 2.53 13,500
Oct 27, 2023 2.60 2.67 2.53 2.62 2.62 7,500
Oct 26, 2023 2.47 2.59 2.47 2.52 2.52 6,100
Oct 25, 2023 2.49 2.66 2.49 2.54 2.54 10,900
Oct 24, 2023 2.50 2.70 2.48 2.49 2.49 15,100
Oct 23, 2023 2.60 2.67 2.40 2.61 2.61 33,800
Oct 20, 2023 2.72 2.87 2.51 2.65 2.65 9,800
Oct 19, 2023 2.90 2.90 2.47 2.73 2.73 89,500
Oct 18, 2023 2.94 2.95 2.80 2.93 2.93 9,100
Oct 17, 2023 2.91 3.00 2.71 2.91 2.91 37,500
Oct 16, 2023 3.06 3.18 2.96 3.01 3.01 11,900
Oct 13, 2023 3.04 3.20 2.80 3.06 3.06 25,900
Oct 12, 2023 3.15 3.17 2.93 3.04 3.04 20,700
Oct 11, 2023 3.18 3.30 3.05 3.18 3.18 4,800
Oct 10, 2023 3.05 3.13 3.03 3.11 3.11 12,200
Oct 9, 2023 3.22 3.40 3.04 3.13 3.13 11,100
Oct 6, 2023 3.24 3.29 3.13 3.19 3.19 13,800
Oct 5, 2023 2.96 3.22 2.96 3.21 3.21 18,700
Oct 4, 2023 3.08 3.13 2.99 3.04 3.04 8,300
Oct 3, 2023 3.05 3.20 3.04 3.11 3.11 1,600
Oct 2, 2023 3.23 3.26 3.05 3.08 3.08 22,200
Sep 29, 2023 3.40 3.61 3.25 3.31 3.31 14,100
Sep 28, 2023 3.66 3.75 3.25 3.48 3.48 52,300
Sep 27, 2023 3.72 3.75 3.60 3.67 3.67 12,300
Sep 26, 2023 3.78 3.78 3.57 3.69 3.69 25,000
Sep 25, 2023 3.90 3.90 3.55 3.80 3.80 9,700
Sep 22, 2023 3.70 3.79 3.46 3.74 3.74 14,500
Sep 21, 2023 3.81 3.81 3.51 3.62 3.62 26,000
Sep 20, 2023 3.80 3.98 3.80 3.82 3.82 40,500
Sep 19, 2023 3.83 4.01 3.83 4.01 4.01 4,000
Sep 18, 2023 3.92 3.97 3.77 3.87 3.87 8,700
Sep 15, 2023 3.94 4.03 3.80 3.92 3.92 16,000
Sep 14, 2023 3.81 3.96 3.72 3.91 3.91 14,200
Sep 13, 2023 3.74 3.78 3.69 3.78 3.78 7,700
Sep 12, 2023 3.82 3.92 3.78 3.78 3.78 4,400
Sep 11, 2023 3.79 3.92 3.79 3.82 3.82 8,600
Sep 8, 2023 3.94 3.94 3.77 3.86 3.86 9,200
Sep 7, 2023 4.02 4.03 3.70 3.91 3.91 15,700
Sep 6, 2023 3.89 3.98 3.60 3.76 3.76 32,700
Sep 5, 2023 3.71 3.79 3.55 3.77 3.77 26,800
Sep 1, 2023 3.60 3.78 3.41 3.73 3.73 66,200
Aug 31, 2023 3.40 3.60 3.39 3.56 3.56 21,800
Aug 30, 2023 3.48 3.64 3.43 3.46 3.46 13,300
Aug 29, 2023 3.47 3.60 3.45 3.57 3.57 23,600
Aug 28, 2023 3.77 3.77 3.40 3.53 3.53 36,200
Aug 25, 2023 3.30 3.74 3.30 3.69 3.69 57,400
Aug 24, 2023 3.07 3.51 2.90 3.26 3.26 36,800
Aug 23, 2023 3.10 3.17 3.04 3.07 3.07 18,300
Aug 22, 2023 3.02 3.10 3.00 3.10 3.10 9,200
Aug 21, 2023 2.92 3.13 2.87 3.05 3.05 37,300
Aug 18, 2023 2.81 3.02 2.81 3.01 3.01 25,700
Aug 17, 2023 3.16 3.40 2.83 2.90 2.90 86,000
Aug 16, 2023 3.13 3.49 3.13 3.24 3.24 41,500
Aug 15, 2023 3.23 3.24 3.10 3.18 3.18 18,900
Aug 14, 2023 3.29 3.29 3.20 3.29 3.29 6,000
Aug 11, 2023 3.23 3.44 3.10 3.25 3.25 74,300
Aug 10, 2023 3.36 3.49 3.25 3.28 3.28 14,600
Aug 9, 2023 3.50 3.51 3.35 3.37 3.37 42,500
Aug 8, 2023 3.54 3.54 3.18 3.42 3.42 74,000
Aug 7, 2023 3.56 3.76 3.42 3.59 3.59 99,500
Aug 4, 2023 3.61 3.67 3.41 3.56 3.56 23,400
Aug 3, 2023 3.58 3.69 3.58 3.64 3.64 5,700
Aug 2, 2023 3.65 3.82 3.58 3.64 3.64 29,200
Aug 1, 2023 3.85 3.95 3.53 3.56 3.56 113,400
Jul 31, 2023 4.25 4.25 3.80 3.95 3.95 78,700
Jul 28, 2023 3.81 3.99 3.81 3.99 3.99 12,000
Jul 27, 2023 3.96 4.15 3.88 3.88 3.88 17,200
Jul 26, 2023 3.97 4.05 3.93 4.00 4.00 7,000
Jul 25, 2023 3.82 3.97 3.81 3.93 3.93 18,700
Jul 24, 2023 4.03 4.12 3.79 3.90 3.90 74,500
Jul 21, 2023 4.21 4.29 3.98 4.03 4.03 65,200
Jul 20, 2023 4.17 4.33 4.09 4.20 4.20 23,500
Jul 19, 2023 4.40 4.62 4.15 4.21 4.21 118,500
Jul 18, 2023 4.44 4.55 4.19 4.35 4.35 55,800
Jul 17, 2023 4.48 4.63 4.48 4.50 4.50 17,000
Jul 14, 2023 4.39 4.72 4.36 4.56 4.56 51,300
Jul 13, 2023 4.15 4.43 4.05 4.39 4.39 68,600
Jul 12, 2023 4.15 4.30 4.10 4.18 4.18 117,300
Jul 11, 2023 4.22 4.27 3.96 3.99 3.99 53,500
Jul 10, 2023 4.08 4.28 4.08 4.12 4.12 33,600
Jul 7, 2023 4.16 4.19 4.02 4.12 4.12 24,100
Jul 6, 2023 4.12 4.17 4.05 4.12 4.12 23,000
Jul 5, 2023 4.15 4.20 4.11 4.15 4.15 16,400
Jul 3, 2023 4.07 4.18 4.00 4.10 4.10 71,500
Jun 30, 2023 4.05 4.12 4.05 4.12 4.12 19,700
Jun 29, 2023 4.07 4.19 4.05 4.09 4.09 19,500
Jun 28, 2023 4.00 4.19 3.95 4.05 4.05 52,700
Jun 27, 2023 3.90 4.07 3.90 4.06 4.06 38,600
Jun 26, 2023 4.01 4.17 3.85 3.85 3.85 38,200
Jun 23, 2023 3.79 4.19 3.79 4.10 4.10 166,200
Jun 22, 2023 4.06 4.06 3.79 3.81 3.81 68,600
Jun 21, 2023 4.18 4.19 3.86 4.00 4.00 44,000
Jun 20, 2023 4.55 4.55 4.11 4.12 4.12 45,400
Jun 16, 2023 4.84 5.21 3.96 3.96 3.96 180,900
Jun 15, 2023 4.97 5.06 4.77 4.83 4.83 34,700
Jun 14, 2023 5.17 5.31 4.81 4.81 4.81 25,800
Jun 13, 2023 5.37 5.44 5.16 5.17 5.17 15,800
Jun 12, 2023 5.49 5.50 5.16 5.33 5.33 34,600
Jun 9, 2023 5.47 5.77 5.31 5.35 5.35 17,700
Jun 8, 2023 5.39 5.40 5.29 5.35 5.35 6,100
Jun 7, 2023 5.16 5.60 5.03 5.29 5.29 20,400
Jun 6, 2023 4.66 5.12 4.64 5.02 5.02 9,000
Jun 5, 2023 5.03 5.27 4.85 4.92 4.92 21,500
Jun 2, 2023 4.95 5.17 4.90 5.16 5.16 30,400
Jun 1, 2023 4.70 5.05 4.70 4.92 4.92 25,600
May 31, 2023 5.40 5.40 4.72 4.72 4.72 33,900
May 30, 2023 5.35 5.59 5.12 5.25 5.25 17,300

Related Tickers

CGA China Green Agriculture, Inc.
2.6767
-4.06%
 
IPI Intrepid Potash, Inc.
27.61
-0.07%
 
AVD American Vanguard Corporation
9.06
+2.26%
 
KWS.F KWS SAAT SE & Co. KGaA
59.70
+0.84%
 
CTA-PA EIDP, Inc.
55.06
+0.57%
 
CTA-PB EIDP, Inc.
69.99
+0.01%
 
CTVA Corteva, Inc.
55.66
+0.27%
 
UAN CVR Partners, LP
83.39
+1.70%
 
BHIL Benson Hill, Inc.
0.1950
-2.99%
 
YTEN Yield10 Bioscience, Inc.
2.0600
-2.37%