Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Origin Agritech Ltd (NQ: SEED ) 3.980 -0.690 (-14.78%) Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 11, 2024 4.010 4.210 3.860 3.980 169,039 -0.69(-14.78%) Jul 10, 2024 4.800 4.800 4.485 4.670 10,562 +0.06(+1.30%) Jul 09, 2024 4.600 4.863 4.550 4.610 5,715 -0.08(-1.71%) Jul 08, 2024 4.770 4.815 4.500 4.690 20,671 -0.19(-3.89%) Jul 05, 2024 4.610 4.880 4.610 4.880 11,687 +0.17(+3.61%) Jul 03, 2024 4.840 4.990 4.710 4.710 13,202 -0.03(-0.63%) Jul 02, 2024 4.880 4.950 4.705 4.740 5,517 +0.08(+1.72%) Jul 01, 2024 4.820 4.860 4.640 4.660 7,935 -0.14(-2.92%) Jun 28, 2024 4.920 4.920 4.690 4.800 12,463 -0.06(-1.13%) Jun 27, 2024 4.850 4.920 4.760 4.855 11,478 +0.08(+1.57%) Jun 26, 2024 4.920 5.040 4.780 4.780 12,294 -0.26(-5.16%) Jun 25, 2024 4.820 5.060 4.510 5.040 46,887 +0.26(+5.44%) Jun 24, 2024 4.720 4.970 4.672 4.780 8,284 +0.04(+0.84%) Jun 21, 2024 4.860 4.910 4.670 4.740 44,187 -0.04(-0.84%) Jun 20, 2024 4.900 4.990 4.760 4.780 14,904 -0.21(-4.21%) Jun 18, 2024 5.000 5.080 4.819 4.990 32,057 -0.11(-2.16%) Jun 17, 2024 5.000 5.100 4.800 5.100 24,561 +0.21(+4.29%) Jun 14, 2024 5.150 5.194 4.740 4.890 25,697 -0.20(-3.93%) Jun 13, 2024 5.160 5.245 5.050 5.090 17,385 -0.14(-2.68%) Jun 12, 2024 5.180 5.591 5.030 5.230 128,600 +0.10(+1.95%) Jun 11, 2024 5.180 5.275 5.000 5.130 21,527 -0.15(-2.82%) Jun 10, 2024 5.190 5.528 5.080 5.279 7,003 -0.05(-0.95%) Jun 07, 2024 5.300 5.350 4.950 5.329 51,925 -0.03(-0.57%) Jun 06, 2024 5.440 5.440 5.200 5.360 16,407 +0.05(+0.94%) Jun 05, 2024 5.210 5.430 5.130 5.310 13,873 +0.07(+1.28%) Jun 04, 2024 5.487 5.500 5.200 5.243 18,575 -0.16(-2.91%) Jun 03, 2024 5.090 5.650 5.090 5.400 38,385 +0.12(+2.27%) May 31, 2024 4.960 5.400 4.960 5.280 23,341 +0.24(+4.76%) May 30, 2024 4.830 5.250 4.830 5.040 46,209 +0.11(+2.23%) May 29, 2024 5.100 5.170 4.710 4.930 69,745 -0.31(-5.92%) May 28, 2024 5.390 5.650 5.060 5.240 42,887 -0.07(-1.32%) May 24, 2024 5.200 5.620 5.200 5.310 18,664 +0.09(+1.72%) May 23, 2024 5.910 5.980 5.072 5.220 125,248 -0.72(-12.12%) May 22, 2024 5.980 6.179 5.780 5.940 25,467 -0.02(-0.34%) May 21, 2024 5.930 6.040 5.770 5.960 48,948 -0.09(-1.49%) May 20, 2024 5.730 6.250 5.730 6.050 54,642 +0.10(+1.68%) May 17, 2024 6.240 6.380 5.620 5.950 97,754 -0.22(-3.57%) May 16, 2024 5.440 6.240 5.330 6.170 198,990 +0.72(+13.21%) May 15, 2024 5.560 5.800 5.112 5.450 106,130 -0.25(-4.39%) May 14, 2024 5.890 5.890 5.300 5.700 72,588 +0.12(+2.15%) May 13, 2024 4.750 5.750 4.750 5.580 111,789 +0.78(+16.25%) May 10, 2024 5.160 5.330 4.400 4.800 137,934 -0.21(-4.10%) May 09, 2024 4.600 6.060 4.600 5.005 458,440 +0.67(+15.32%) May 08, 2024 3.880 4.431 3.750 4.340 384,815 +0.92(+26.72%) May 07, 2024 3.560 3.560 3.310 3.425 19,977 -0.02(-0.44%) May 06, 2024 3.400 3.536 3.290 3.440 35,702 +0.08(+2.38%) May 03, 2024 3.398 3.398 3.228 3.360 13,399 +0.16(+5.00%) May 02, 2024 3.325 3.382 3.100 3.200 12,416 -0.05(-1.64%) 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.