Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Origin Agritech Ltd (NQ: SEED )

3.280 +0.080 (+2.50%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 3, 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 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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.