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 )

5.950 -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 31, 2023 5.400 5.400 4.720 4.720 33,925 -0.53(-10.10%)
May 30, 2023 5.350 5.590 5.120 5.250 17,330 -0.09(-1.68%)
May 26, 2023 5.520 5.520 5.220 5.340 26,716 -0.01(-0.19%)
May 25, 2023 5.450 5.568 5.230 5.350 19,061 -0.27(-4.80%)
May 24, 2023 5.830 5.830 5.581 5.620 16,705 -0.21(-3.60%)
May 23, 2023 6.097 6.097 5.820 5.830 14,721 -0.05(-0.85%)
May 22, 2023 5.850 6.150 5.850 5.880 13,466 +0.00(+0.00%)
May 19, 2023 6.080 6.190 5.870 5.880 16,082 -0.13(-2.24%)
May 18, 2023 5.940 6.099 5.940 6.015 22,383 +0.08(+1.43%)
May 17, 2023 6.020 6.020 5.830 5.930 8,613 +0.01(+0.17%)
May 16, 2023 6.160 6.220 5.910 5.920 11,569 -0.36(-5.73%)
May 15, 2023 6.270 6.321 6.060 6.280 5,250 +0.03(+0.48%)
May 12, 2023 6.120 6.250 6.050 6.250 6,325 +0.16(+2.63%)
May 11, 2023 6.330 6.383 6.090 6.090 3,482 -0.07(-1.14%)
May 10, 2023 6.200 6.203 6.140 6.160 3,711 +0.00(+0.00%)
May 09, 2023 6.180 6.310 6.140 6.160 3,536 -0.07(-1.12%)
May 08, 2023 6.500 6.500 6.070 6.230 8,817 +0.07(+1.05%)
May 05, 2023 6.300 6.337 6.100 6.165 24,519 +0.00(+0.08%)
May 04, 2023 6.490 6.673 6.110 6.160 17,602 -0.18(-2.84%)
May 03, 2023 6.360 6.521 6.243 6.340 10,024 -0.13(-2.01%)
May 02, 2023 6.490 6.720 6.300 6.470 13,468 -0.02(-0.31%)
May 01, 2023 6.740 6.770 6.400 6.490 18,552 -0.01(-0.15%)
Apr 28, 2023 6.503 6.640 6.390 6.500 8,371 +0.09(+1.40%)
Apr 27, 2023 6.310 6.430 6.290 6.410 4,645 +0.11(+1.75%)
Apr 26, 2023 6.960 6.960 6.210 6.300 17,733 -0.30(-4.55%)
Apr 25, 2023 6.530 6.760 6.460 6.600 23,016 +0.07(+1.07%)
Apr 24, 2023 6.500 6.940 6.350 6.530 25,425 +0.12(+1.87%)
Apr 21, 2023 6.460 6.626 6.410 6.410 17,613 -0.19(-2.88%)
Apr 20, 2023 6.920 6.920 6.420 6.600 24,125 -0.33(-4.69%)
Apr 19, 2023 6.950 6.950 6.700 6.925 10,867 -0.04(-0.50%)
Apr 18, 2023 6.920 7.180 6.800 6.960 17,235 -0.04(-0.57%)
Apr 17, 2023 6.310 7.140 6.310 7.000 93,141 +0.82(+13.27%)
Apr 14, 2023 5.830 6.180 5.830 6.180 24,689 +0.20(+3.34%)
Apr 13, 2023 5.820 6.000 5.700 5.980 10,901 +0.30(+5.28%)
Apr 12, 2023 5.850 5.850 5.600 5.680 18,791 -0.10(-1.73%)
Apr 11, 2023 5.970 6.000 5.680 5.780 32,224 +0.17(+3.03%)
Apr 10, 2023 5.870 5.890 5.600 5.610 35,079 -0.26(-4.43%)
Apr 06, 2023 6.010 6.010 5.870 5.870 10,723 -0.16(-2.65%)
Apr 05, 2023 5.910 6.040 5.870 6.030 12,508 +0.09(+1.52%)
Apr 04, 2023 5.600 6.230 5.600 5.940 33,302 +0.27(+4.76%)
Apr 03, 2023 5.970 6.000 5.580 5.670 35,746 -0.31(-5.18%)
Mar 31, 2023 6.280 6.370 5.890 5.980 35,056 -0.36(-5.68%)
Mar 30, 2023 6.310 6.370 6.188 6.340 9,635 +0.06(+0.96%)
Mar 29, 2023 6.370 6.370 6.030 6.280 30,293 +0.07(+1.13%)
Mar 28, 2023 6.273 6.330 6.145 6.210 10,510 -0.13(-2.05%)
Mar 27, 2023 6.210 6.350 6.070 6.340 12,202 +0.11(+1.77%)
Mar 24, 2023 6.400 6.400 6.181 6.230 11,495 -0.15(-2.35%)
Mar 23, 2023 6.500 6.520 6.130 6.380 14,333 -0.17(-2.60%)
Mar 22, 2023 6.950 6.950 6.518 6.550 10,732 -0.42(-6.03%)
Mar 21, 2023 6.620 7.000 6.620 6.970 21,841 +0.33(+4.97%)
Mar 20, 2023 6.690 6.728 6.430 6.640 13,845 +0.00(+0.00%)
Mar 17, 2023 6.320 6.640 5.800 6.640 136,393 +0.44(+7.10%)
Mar 16, 2023 6.310 6.468 6.200 6.200 13,590 -0.15(-2.36%)
Mar 15, 2023 6.331 6.470 6.313 6.350 17,614 -0.04(-0.63%)
Mar 14, 2023 7.100 7.100 6.320 6.390 86,762 -0.70(-9.87%)
Mar 13, 2023 6.750 7.090 6.700 7.090 12,970 +0.40(+5.97%)
Mar 10, 2023 7.136 7.136 6.610 6.691 43,660 -0.48(-6.68%)
Mar 09, 2023 7.180 7.470 6.935 7.170 17,229 +0.00(+0.00%)
Mar 08, 2023 7.100 7.235 6.940 7.170 6,777 +0.17(+2.43%)
Mar 07, 2023 7.180 7.180 7.000 7.000 10,023 -0.12(-1.69%)
Mar 06, 2023 7.200 7.260 7.100 7.120 9,399 -0.15(-2.06%)
Mar 03, 2023 7.180 7.280 7.040 7.270 13,505 +0.02(+0.28%)
Mar 02, 2023 6.640 7.390 6.640 7.250 69,998 +0.67(+10.18%)
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.