NasdaqCM - Nasdaq Real Time Price USD

Origin Agritech Limited (SEED)

Compare
1.8300
-0.0100
(-0.54%)
At close: January 17 at 4:00:00 PM EST
1.8300
0.00
(0.00%)
After hours: January 17 at 7:49:06 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.80001.85001.69001.83001.8300151,200
Jan 16, 20251.72001.90001.64001.83001.8300177,900
Jan 15, 20251.98001.98001.75001.82001.820023,600
Jan 14, 20251.96002.00001.82002.00002.000027,900
Jan 13, 20251.83001.99001.83001.99001.990023,600
Jan 10, 20251.97002.08001.83001.91001.910028,600
Jan 8, 20252.02002.02001.89001.93001.930058,300
Jan 7, 20252.14002.14002.01002.03002.030011,800
Jan 6, 20252.11002.12001.99001.99001.990018,900
Jan 3, 20252.01002.08002.01002.03002.03005,900
Jan 2, 20252.04002.12002.00002.03002.030014,000
Dec 31, 20242.12002.18002.03002.10002.100023,700
Dec 30, 20242.12002.29002.10002.10002.100034,100
Dec 27, 20242.20002.24002.10002.16002.16008,700
Dec 26, 20242.25002.34002.11002.19002.190032,000
Dec 24, 20242.22002.29002.17002.22002.220014,000
Dec 23, 20242.19002.30002.16002.24002.240029,400
Dec 20, 20242.11002.29002.11002.13002.13008,700
Dec 19, 20242.19002.25002.11002.11002.110039,300
Dec 18, 20242.16002.30002.10002.11002.110045,700
Dec 17, 20242.31002.31002.15002.23002.230021,800
Dec 16, 20242.23002.45002.23002.32002.320019,500
Dec 13, 20242.42002.49002.27002.32002.320018,600
Dec 12, 20242.61002.61002.41002.45002.450014,300
Dec 11, 20242.65002.65002.45002.55002.550031,000
Dec 10, 20242.54002.55002.52002.53002.53009,200
Dec 9, 20242.65002.68002.48002.51002.51008,600
Dec 6, 20242.60002.62002.48002.52002.520019,000
Dec 5, 20242.50002.65002.42002.54002.540038,700
Dec 4, 20242.62002.65002.41002.53002.530016,900
Dec 3, 20242.64002.70002.59002.67002.67005,700
Dec 2, 20242.70002.72002.55002.69002.690018,700
Nov 29, 20242.68002.75002.52002.70002.700022,800
Nov 27, 20242.64002.81002.57002.57002.57003,800
Nov 26, 20242.82002.98002.64002.69002.690038,700
Nov 25, 20242.50002.87002.50002.83002.830069,500
Nov 22, 20242.59002.59002.33002.45002.450011,600
Nov 21, 20242.40002.48002.30002.46002.46009,900
Nov 20, 20242.50002.50002.40002.41002.410010,800
Nov 19, 20242.29002.49002.21002.46002.460019,900
Nov 18, 20242.47002.47002.29002.29002.29009,500
Nov 15, 20242.35002.64002.12002.30002.300038,400
Nov 14, 20242.45002.56002.25002.30002.300034,300
Nov 13, 20242.71002.71002.44002.45002.45005,500
Nov 12, 20242.73002.78002.50002.55002.550023,100
Nov 11, 20242.58002.73002.54002.69002.690014,500
Nov 8, 20242.69002.79002.62002.63002.630013,500
Nov 7, 20242.79002.79002.63002.77002.770021,700
Nov 6, 20242.84002.84002.60002.67002.670018,800
Nov 5, 20242.65002.78002.60002.63002.630015,200
Nov 4, 20242.55002.73002.49002.58002.580017,300
Nov 1, 20242.62002.69002.52002.57002.57004,400
Oct 31, 20242.56002.63002.51002.54002.540019,500
Oct 30, 20242.60002.64002.57002.60002.60008,700
Oct 29, 20242.65002.73002.55002.60002.600017,200
Oct 28, 20242.66002.82002.60002.64002.640012,800
Oct 25, 20242.78002.96002.65002.66002.660050,000
Oct 24, 20242.95002.95002.71002.84002.840042,500
Oct 23, 20243.05003.05002.87002.91002.910032,800
Oct 22, 20242.86003.10002.86003.06003.060020,800
Oct 21, 20243.04003.11002.82002.86002.860035,700
Oct 18, 20243.02003.02002.88002.89002.89008,500
Oct 17, 20243.10003.10002.90002.93002.930017,100
Oct 16, 20242.94003.12002.87003.12003.120025,300
Oct 15, 20242.93003.00002.93002.97002.97003,700
Oct 14, 20243.17003.17002.95002.99002.990011,900
Oct 11, 20243.16003.19002.89003.18003.180030,100
Oct 10, 20242.98003.01002.87003.01003.010011,300
Oct 9, 20243.04003.04002.80002.84002.840013,000
Oct 8, 20243.08003.18002.82002.93002.930065,400
Oct 7, 20243.16003.23003.11003.21003.210053,000
Oct 4, 20243.23003.23003.07003.09003.090015,800
Oct 3, 20243.18003.24003.04003.13003.130012,100
Oct 2, 20243.22003.29003.04003.21003.210035,700
Oct 1, 20243.07003.23002.85003.22003.220059,400
Sep 30, 20243.31003.52002.93003.04003.040060,800
Sep 27, 20243.25003.59003.18003.31003.310075,400
Sep 26, 20243.05003.25003.04003.06003.060030,000
Sep 25, 20242.65003.04002.65003.03003.030033,600
Sep 24, 20242.73002.73002.53002.69002.690033,800
Sep 23, 20242.78002.85002.67002.67002.670019,100
Sep 20, 20242.65002.80002.65002.72002.72008,300
Sep 19, 20242.69002.70002.58002.70002.700011,400
Sep 18, 20242.60002.71002.56002.63002.63003,400
Sep 17, 20242.72002.72002.62002.64002.640017,000
Sep 16, 20242.74002.74002.55002.69002.690024,900
Sep 13, 20242.55002.60002.47002.49002.490062,300
Sep 12, 20242.47002.73002.46002.57002.570029,800
Sep 11, 20242.48002.53002.40002.46002.460015,600
Sep 10, 20242.42002.65002.42002.47002.470038,100
Sep 9, 20242.56002.56002.40002.41002.41008,300
Sep 6, 20242.52002.63002.35002.49002.490026,400
Sep 5, 20242.60002.67002.41002.56002.560049,700
Sep 4, 20242.63002.67002.60002.63002.630010,100
Sep 3, 20242.60002.73002.60002.60002.600031,000
Aug 30, 20242.71002.80002.63002.64002.640014,200
Aug 29, 20242.79002.99002.58002.70002.700027,800
Aug 28, 20242.89002.89002.70002.77002.770048,000
Aug 27, 20242.90003.00002.77002.94002.9400103,200
Aug 26, 20243.07003.14002.63003.05003.0500103,200
Aug 23, 20242.56003.15002.56002.98002.9800471,100
Aug 22, 20242.50002.62002.37002.37002.37009,200
Aug 21, 20242.32002.46002.28002.46002.460025,000
Aug 20, 20242.32002.46002.12002.24002.240042,700
Aug 19, 20242.34002.49002.30002.32002.320034,500
Aug 16, 20242.42002.47002.30002.34002.340035,800
Aug 15, 20242.61002.61002.35002.49002.490021,900
Aug 14, 20242.44002.50002.34002.40002.400016,300
Aug 13, 20242.41002.41002.33002.36002.360019,700
Aug 12, 20242.59002.64002.41002.41002.410074,200
Aug 9, 20242.66002.94002.65002.65002.650033,600
Aug 8, 20242.87003.09002.71002.71002.710021,500
Aug 7, 20242.88002.99002.76002.88002.880023,600
Aug 6, 20242.58002.87002.51002.82002.820034,600
Aug 5, 20242.55002.68002.36002.50002.500031,400
Aug 2, 20242.68002.78002.55002.56002.560015,200
Aug 1, 20242.81002.92002.66002.78002.780026,800
Jul 31, 20242.78002.95002.76002.81002.810044,600
Jul 30, 20243.04003.08002.78002.85002.850030,900
Jul 29, 20243.19003.19002.94002.96002.960029,200
Jul 26, 20243.20003.23003.01003.09003.090013,700
Jul 25, 20243.31003.35003.01003.09003.090035,300
Jul 24, 20243.35003.58003.10003.14003.140037,400
Jul 23, 20243.57003.57003.33003.37003.370050,500
Jul 22, 20243.74003.74003.50003.65003.650019,700
Jul 19, 20243.72003.78003.48003.57003.570013,300
Jul 18, 20243.60003.82003.55003.79003.790014,300
Jul 17, 20243.64003.68003.53003.62003.620012,300
Jul 16, 20243.83003.83003.56003.64003.640016,900
Jul 15, 20243.41003.85003.41003.70003.700065,100
Jul 12, 20244.11004.11003.37003.50003.500068,700
Jul 11, 20244.01004.21003.86003.98003.9800169,000
Jul 10, 20244.80004.80004.49004.67004.670010,600
Jul 9, 20244.60004.86004.55004.61004.61005,700
Jul 8, 20244.77004.82004.50004.69004.690020,700
Jul 5, 20244.61004.88004.61004.88004.880011,700
Jul 3, 20244.84004.99004.71004.71004.710013,200
Jul 2, 20244.88004.95004.71004.74004.74005,500
Jul 1, 20244.82004.86004.64004.66004.66007,900
Jun 28, 20244.92004.92004.69004.80004.800012,500
Jun 27, 20244.85004.92004.76004.86004.860011,500
Jun 26, 20244.92005.04004.78004.78004.780012,300
Jun 25, 20244.82005.06004.51005.04005.040046,900
Jun 24, 20244.72004.97004.67004.78004.78008,300
Jun 21, 20244.86004.91004.67004.74004.740044,200
Jun 20, 20244.90004.99004.76004.78004.780014,900
Jun 18, 20245.00005.08004.82004.99004.990032,100
Jun 17, 20245.00005.10004.80005.10005.100024,600
Jun 14, 20245.15005.19004.74004.89004.890025,700
Jun 13, 20245.16005.25005.05005.09005.090017,400
Jun 12, 20245.18005.59005.03005.23005.2300128,600
Jun 11, 20245.18005.28005.00005.13005.130021,500
Jun 10, 20245.19005.53005.08005.28005.28007,000
Jun 7, 20245.30005.35004.95005.33005.330051,900
Jun 6, 20245.44005.44005.20005.36005.360016,400
Jun 5, 20245.21005.43005.13005.31005.310013,900
Jun 4, 20245.49005.50005.20005.24005.240018,600
Jun 3, 20245.09005.65005.09005.40005.400038,400
May 31, 20244.96005.40004.96005.28005.280023,300
May 30, 20244.83005.25004.83005.04005.040046,200
May 29, 20245.10005.17004.71004.93004.930069,600
May 28, 20245.39005.65005.06005.24005.240042,900
May 24, 20245.20005.62005.20005.31005.310018,700
May 23, 20245.91005.98005.07005.22005.2200125,200
May 22, 20245.98006.18005.78005.94005.940025,500
May 21, 20245.93006.04005.77005.96005.960048,900
May 20, 20245.73006.25005.73006.05006.050054,600
May 17, 20246.24006.38005.62005.95005.950097,700
May 16, 20245.44006.24005.33006.17006.1700198,900
May 15, 20245.56005.80005.11005.45005.4500106,100
May 14, 20245.89005.89005.30005.70005.700072,600
May 13, 20244.75005.75004.75005.58005.5800111,800
May 10, 20245.16005.33004.40004.80004.8000137,900
May 9, 20244.60006.06004.60005.01005.0100458,600
May 8, 20243.88004.43003.75004.34004.3400388,800
May 7, 20243.56003.56003.31003.43003.430020,000
May 6, 20243.40003.54003.29003.44003.440035,700
May 3, 20243.40003.40003.23003.36003.360013,400
May 2, 20243.33003.38003.10003.20003.200012,400
May 1, 20243.31003.34003.11003.25003.250012,300
Apr 30, 20243.22003.32003.15003.31003.31003,400
Apr 29, 20243.36003.36003.11003.16003.160014,200
Apr 26, 20243.21003.55003.15003.34003.340024,100
Apr 25, 20243.53003.53003.28003.28003.280015,500
Apr 24, 20243.35003.55003.17003.54003.540016,900
Apr 23, 20243.45003.46003.26003.27003.27007,700
Apr 22, 20243.27003.47003.20003.46003.460021,200
Apr 19, 20243.16003.30003.10003.18003.180013,600
Apr 18, 20243.21003.28003.10003.17003.170011,600
Apr 17, 20243.34003.34003.12003.26003.260014,200
Apr 16, 20243.40003.50003.14003.16003.160020,300
Apr 15, 20243.39003.39003.20003.29003.290013,700
Apr 12, 20243.25003.48003.22003.30003.300014,700
Apr 11, 20243.38003.52003.30003.43003.430014,600
Apr 10, 20243.51003.52003.38003.42003.420012,700
Apr 9, 20243.44003.57003.28003.41003.410016,000
Apr 8, 20243.32003.39003.25003.38003.380015,500
Apr 5, 20243.33003.33003.14003.25003.250033,500
Apr 4, 20243.86003.91002.98003.40003.4000129,700
Apr 3, 20243.70003.90003.70003.86003.86008,700
Apr 2, 20243.86003.94003.71003.75003.750027,100
Apr 1, 20244.05004.05003.83003.85003.850023,500
Mar 28, 20243.99004.07003.87004.04004.040049,900
Mar 27, 20243.96004.00003.73003.98003.980053,800
Mar 26, 20244.07004.15003.71003.92003.920084,800
Mar 25, 20243.65004.19003.60003.99003.9900149,600
Mar 22, 20243.44003.68003.40003.62003.620037,600
Mar 21, 20243.58003.58003.37003.50003.500048,400
Mar 20, 20243.25003.68003.22003.48003.480090,400
Mar 19, 20243.15003.27003.01003.24003.240043,400
Mar 18, 20242.91003.21002.90003.19003.190047,500
Mar 15, 20243.07003.23002.92002.93002.930043,400
Mar 14, 20242.95003.15002.91003.07003.070057,400
Mar 13, 20243.11003.16002.81003.01003.010051,000
Mar 12, 20243.17003.18003.02003.04003.040026,200
Mar 11, 20243.14003.25003.01003.10003.100050,000
Mar 8, 20242.83003.10002.70003.04003.0400125,700
Mar 7, 20242.76002.87002.67002.73002.730023,200
Mar 6, 20242.74002.89002.68002.76002.760017,600
Mar 5, 20242.85002.89002.66002.76002.760057,100
Mar 4, 20242.65002.93002.55002.89002.8900100,900
Mar 1, 20242.78002.87002.59002.69002.690081,300
Feb 29, 20242.77003.00002.77002.82002.820034,200
Feb 28, 20243.04003.15002.78002.81002.810061,500
Feb 27, 20242.93003.23002.81003.14003.1400133,600
Feb 26, 20243.15003.20002.70002.93002.9300184,100
Feb 23, 20243.41003.59003.10003.10003.1000186,900
Feb 22, 20243.33004.09002.87003.34003.3400739,900
Feb 21, 20243.20004.58002.71003.78003.780016,616,600
Feb 20, 20242.70002.71002.30002.30002.300060,300
Feb 16, 20242.44002.67002.35002.57002.570044,300
Feb 15, 20242.39002.44002.36002.43002.430020,700
Feb 14, 20242.12002.40002.05002.30002.300052,500
Feb 13, 20242.05002.23001.99002.20002.200026,400
Feb 12, 20242.02002.10001.98002.08002.080015,400
Feb 9, 20241.99002.02001.89001.98001.980014,000
Feb 8, 20241.81001.99001.81001.98001.980011,000
Feb 7, 20241.87001.99001.70001.86001.860030,600
Feb 6, 20241.70002.03001.65001.81001.810075,800
Feb 5, 20241.52001.66001.52001.65001.650021,300
Feb 2, 20241.73001.73001.53001.58001.58009,800
Feb 1, 20241.82001.82001.65001.71001.710021,000
Jan 31, 20241.63001.80001.63001.69001.690021,500
Jan 30, 20241.58001.69001.52001.56001.560020,700
Jan 29, 20241.80001.82001.63001.63001.630014,400
Jan 26, 20241.61001.72001.60001.72001.72007,800
Jan 25, 20241.75001.77001.62001.69001.690030,500
Jan 24, 20241.62001.77001.58001.72001.720028,000
Jan 23, 20241.52001.56001.50001.55001.550028,900
Jan 22, 20241.61001.70001.37001.52001.5200142,300
Jan 19, 20241.94002.00001.65001.65001.650069,100
Jan 18, 20241.94002.10001.94002.00002.000025,800

Related Tickers

BHIL Benson Hill, Inc.
1.8900
-1.05%
 
AVD American Vanguard Corporation
5.08
+1.20%
 
CTA-PA EIDP, Inc.
55.48
0.00%
 
ENFY Enlightify Inc.
0.8001
+5.00%
 
CTA-PB EIDP, Inc.
71.39
+0.27%
 
BIOX Bioceres Crop Solutions Corp.
6.89
-0.29%
 
NITO N2OFF, Inc.
0.8901
+8.55%
 
ICL ICL Group Ltd
5.91
+3.50%
 
MOS The Mosaic Company
27.14
+1.57%
 
CF CF Industries Holdings, Inc.
97.01
-0.25%