Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Jan 31, 2023 8.370 8.885 8.370 8.885 12,975 +0.39(+4.58%)
Jan 30, 2023 8.550 9.387 8.240 8.496 63,471 -0.18(-2.12%)
Jan 27, 2023 9.200 9.328 8.620 8.680 51,575 -0.49(-5.34%)
Jan 26, 2023 9.560 9.630 9.110 9.170 11,583 -0.20(-2.13%)
Jan 25, 2023 9.000 9.380 8.890 9.370 11,901 +0.32(+3.54%)
Jan 24, 2023 9.010 9.380 9.010 9.050 16,980 -0.05(-0.55%)
Jan 23, 2023 9.500 9.790 9.050 9.100 55,923 -0.49(-5.11%)
Jan 20, 2023 9.930 9.960 9.500 9.590 31,771 -0.19(-1.95%)
Jan 19, 2023 10.56 10.56 9.730 9.780 41,887 -0.60(-5.78%)
Jan 18, 2023 10.05 10.66 9.930 10.38 92,647 +0.46(+4.64%)
Jan 17, 2023 9.640 10.27 9.600 9.920 72,949 +0.31(+3.23%)
Jan 13, 2023 9.060 9.690 9.060 9.610 79,046 +0.32(+3.44%)
Jan 12, 2023 9.060 9.290 8.893 9.290 25,420 +0.17(+1.86%)
Jan 11, 2023 8.800 9.120 8.798 9.120 25,967 +0.27(+3.05%)
Jan 10, 2023 7.640 9.190 7.580 8.850 126,415 +1.27(+16.75%)
Jan 09, 2023 7.320 7.750 7.310 7.580 31,464 +0.24(+3.27%)
Jan 06, 2023 7.700 7.700 7.220 7.340 17,541 -0.37(-4.80%)
Jan 05, 2023 7.540 7.770 7.280 7.710 10,701 +0.20(+2.66%)
Jan 04, 2023 6.800 7.740 6.750 7.510 56,679 +0.72(+10.60%)
Jan 03, 2023 7.110 7.222 6.750 6.790 19,599 -0.16(-2.30%)
Dec 30, 2022 6.910 6.975 6.720 6.950 32,690 -0.12(-1.70%)
Dec 29, 2022 7.370 7.540 6.910 7.070 27,024 -0.29(-3.94%)
Dec 28, 2022 7.160 7.850 7.150 7.360 81,950 +0.19(+2.65%)
Dec 27, 2022 6.570 7.200 6.570 7.170 83,001 +0.40(+5.91%)
Dec 23, 2022 6.060 6.783 6.060 6.770 67,002 +0.72(+11.90%)
Dec 22, 2022 6.830 6.930 6.010 6.050 84,445 -0.78(-11.42%)
Dec 21, 2022 7.260 7.291 6.800 6.830 37,506 -0.45(-6.18%)
Dec 20, 2022 7.140 7.850 7.100 7.280 38,533 +0.14(+1.96%)
Dec 19, 2022 7.650 7.900 7.120 7.140 51,364 -0.24(-3.25%)
Dec 16, 2022 8.550 8.750 7.380 7.380 70,434 -1.13(-13.28%)
Dec 15, 2022 9.640 9.726 8.510 8.510 36,722 -1.18(-12.18%)
Dec 14, 2022 9.770 10.07 9.610 9.690 13,672 -0.10(-1.02%)
Dec 13, 2022 10.20 10.30 9.770 9.790 11,302 -0.19(-1.90%)
Dec 12, 2022 10.15 10.15 9.755 9.980 26,403 -0.56(-5.31%)
Dec 09, 2022 10.27 10.71 10.15 10.54 36,703 +0.11(+1.05%)
Dec 08, 2022 10.18 10.47 10.13 10.43 12,169 +0.43(+4.30%)
Dec 07, 2022 10.21 10.24 9.997 10.00 6,022 -0.24(-2.34%)
Dec 06, 2022 10.08 10.24 9.551 10.24 13,371 +0.03(+0.29%)
Dec 05, 2022 10.36 10.36 9.910 10.21 14,169 -0.15(-1.45%)
Dec 02, 2022 10.20 10.58 10.20 10.36 28,136 +0.16(+1.57%)
Dec 01, 2022 10.24 10.53 10.05 10.20 22,953 -0.36(-3.41%)
Nov 30, 2022 9.780 10.80 9.700 10.56 33,067 +0.69(+6.99%)
Nov 29, 2022 10.01 10.16 9.670 9.870 15,162 -0.32(-3.14%)
Nov 28, 2022 9.500 10.20 9.500 10.19 23,893 +0.63(+6.55%)
Nov 25, 2022 9.630 9.790 9.450 9.564 9,114 -0.15(-1.51%)
Nov 23, 2022 9.920 9.930 9.493 9.710 10,108 -0.09(-0.92%)
Nov 22, 2022 9.940 9.940 9.642 9.800 9,600 +0.01(+0.10%)
Nov 21, 2022 10.14 10.14 9.188 9.790 51,638 -0.26(-2.59%)
Nov 18, 2022 10.24 10.40 10.02 10.05 16,973 -0.10(-0.99%)
Nov 17, 2022 10.14 10.19 9.895 10.15 10,408 -0.01(-0.10%)
Nov 16, 2022 10.06 10.48 9.920 10.16 36,111 +0.25(+2.52%)
Nov 15, 2022 9.620 10.10 9.397 9.910 43,765 +0.69(+7.48%)
Nov 14, 2022 9.350 9.690 9.070 9.220 20,844 +0.01(+0.11%)
Nov 11, 2022 9.210 9.500 9.150 9.210 17,369 +0.07(+0.77%)
Nov 10, 2022 9.290 9.480 9.050 9.140 26,528 +0.21(+2.35%)
Nov 09, 2022 8.880 9.190 8.800 8.930 11,541 -0.07(-0.78%)
Nov 08, 2022 9.260 9.378 8.810 9.000 36,794 -0.14(-1.53%)
Nov 07, 2022 9.260 9.359 9.100 9.140 11,868 -0.17(-1.83%)
Nov 04, 2022 9.400 9.860 9.310 9.310 42,630 +0.01(+0.11%)
Nov 03, 2022 9.360 9.786 9.250 9.300 9,104 -0.10(-1.03%)
Nov 02, 2022 9.780 10.09 9.110 9.396 47,569 -0.38(-3.92%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.