Free Trial

Origin Agritech (SEED) Stock Chart & Stock Price History

Origin Agritech logo
$2.57
+0.03 (+1.18%)
(As of 11/1/2024 ET)

Origin Agritech Stock Price Performance

5 Day
Performance
-2.65%
1 Month
Performance
-19.94%
3 Month
Performance
+0.39%
6 Month
Performance
-19.69%
Year-To-Date
Performance
+14.22%
1 Year
Performance
-7.89%
Receive SEED Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Origin Agritech and its competitors with MarketBeat's FREE daily newsletter

SEED Stock Chart for Saturday, November, 2, 2024

Origin Agritech Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$2.54$2.57
+1.18%
$2.69$2.524,386 shs$16.29 million
10/31/2024$2.60$2.54
-2.31%
$2.63$2.5119,528 shs$16.09 million
10/30/2024$2.60$2.60$2.64$2.578,699 shs$16.47 million
10/29/2024$2.64$2.60
-1.52%
$2.73$2.5517,192 shs$16.47 million
10/28/2024$2.66$2.64
-0.75%
$2.82$2.6012,756 shs$16.72 million
10/25/2024$2.90$2.66
-8.28%
$2.96$2.6549,995 shs$16.85 million
10/24/2024$2.98$2.90
-2.68%
$2.95$2.7142,393 shs$18.37 million
10/23/2024$3.06$2.98
-2.61%
$3.04$2.8732,750 shs$18.88 million
10/22/2024$2.86$3.06
+6.99%
$3.10$2.8620,797 shs$19.39 million
10/21/2024$2.89$2.86
-1.04%
$3.11$2.8235,713 shs$18.12 million
10/18/2024$2.93$2.97
+1.37%
$3.02$2.888,470 shs$18.82 million
10/17/2024$3.12$2.93
-6.09%
$3.10$2.9017,072 shs$18.56 million
10/16/2024$2.97$3.12
+5.05%
$3.12$2.8725,278 shs$19.77 million
10/15/2024$3.08$2.97
-3.57%
$2.99$2.933,698 shs$18.82 million
10/14/2024$3.18$3.08
-3.14%
$3.17$2.9511,863 shs$19.51 million
10/11/2024$3.01$3.18
+5.72%
$3.19$2.8930,083 shs$20.16 million
10/10/2024$2.95$3.01
+1.97%
$3.01$2.8711,319 shs$19.06 million
10/09/2024$2.93$2.95
+0.68%
$3.04$2.8313,046 shs$18.69 million
10/08/2024$3.13$2.93
-6.39%
$3.18$2.8265,422 shs$18.56 million
10/07/2024$3.09$3.13
+1.29%
$3.23$3.1052,982 shs$19.83 million
10/04/2024$3.13$3.15
+0.64%
$3.23$3.0815,768 shs$19.96 million
10/03/2024$3.21$3.13
-2.49%
$3.24$3.0412,077 shs$19.83 million
10/02/2024$3.22$3.21
-0.31%
$3.29$3.0435,708 shs$20.34 million
10/01/2024$3.04$3.22
+5.92%
$3.23$2.8559,461 shs$20.40 million
09/30/2024$3.31$3.04
-8.16%
$3.52$2.9360,773 shs$19.26 million
09/27/2024$3.06$3.31
+8.17%
$3.59$3.1875,334 shs$20.97 million
09/26/2024$3.03$3.06
+0.99%
$3.25$3.0429,971 shs$19.39 million
09/25/2024$2.69$3.03
+12.64%
$3.04$2.6533,610 shs$19.20 million
09/24/2024$2.67$2.69
+0.75%
$2.73$2.5333,756 shs$17.04 million
09/23/2024$2.72$2.67
-1.87%
$2.85$2.6719,133 shs$16.91 million
09/20/2024$2.70$2.79
+3.33%
$2.80$2.658,296 shs$17.68 million
09/19/2024$2.63$2.70
+2.66%
$2.70$2.5811,414 shs$17.10 million
09/18/2024$2.64$2.63
-0.38%
$2.71$2.563,429 shs$16.66 million
09/17/2024$2.69$2.64
-1.86%
$2.72$2.6217,032 shs$16.72 million
09/16/2024$2.49$2.69
+8.03%
$2.74$2.5524,907 shs$17.04 million
09/13/2024$2.57$2.49
-3.11%
$2.60$2.4762,252 shs$15.79 million
09/12/2024$2.50$2.57
+2.80%
$2.73$2.4629,825 shs$16.28 million
09/11/2024$2.47$2.50
+1.21%
$2.53$2.4015,571 shs$15.84 million
09/10/2024$2.41$2.47
+2.49%
$2.65$2.4238,063 shs$15.66 million
09/09/2024$2.49$2.41
-3.21%
$2.56$2.408,270 shs$15.28 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024$2.50$2.49
-0.40%
$2.63$2.3526,367 shs$15.77 million
09/05/2024$2.63$2.50
-4.94%
$2.67$2.4149,672 shs$15.84 million
09/04/2024$2.60$2.63
+1.15%
$2.67$2.6010,139 shs$16.66 million
09/03/2024$2.64$2.60
-1.52%
$2.73$2.6031,032 shs$16.47 million
09/02/2024$2.64$2.64$2.80$2.6314,100 shs$16.72 million
08/30/2024$2.70$2.64
-2.22%
$2.80$2.6314,187 shs$16.72 million
08/29/2024$2.77$2.70
-2.53%
$2.99$2.5827,844 shs$17.10 million
08/28/2024$2.94$2.77
-5.81%
$2.89$2.7047,970 shs$17.55 million
08/27/2024$3.05$2.94
-3.57%
$3.00$2.77103,147 shs$18.63 million
08/26/2024$2.98$3.05
+2.35%
$3.14$2.63103,196 shs$19.32 million
08/23/2024$2.37$2.98
+25.74%
$3.15$2.56468,025 shs$18.88 million
08/22/2024$2.41$2.37
-1.66%
$2.62$2.379,249 shs$15.01 million
08/21/2024$2.22$2.41
+8.56%
$2.46$2.2823,973 shs$15.27 million
08/20/2024$2.34$2.22
-5.13%
$2.46$2.1242,678 shs$14.06 million
08/19/2024$2.34$2.34$2.49$2.3034,452 shs$14.82 million
08/16/2024$2.49$2.34
-6.02%
$2.47$2.3035,756 shs$14.82 million
08/15/2024$2.49$2.49$2.61$2.3521,919 shs$15.77 million
08/14/2024$2.36$2.49
+5.73%
$2.50$2.3416,288 shs$15.77 million
08/13/2024$2.41$2.36
-2.28%
$2.41$2.3319,319 shs$14.92 million
08/12/2024$2.65$2.41
-8.88%
$2.64$2.4174,214 shs$15.27 million
08/09/2024$2.71$2.65
-2.40%
$2.94$2.6533,572 shs$16.76 million
08/08/2024$2.88$2.71
-5.90%
$3.09$2.7121,468 shs$17.17 million
08/07/2024$2.82$2.88
+2.13%
$2.99$2.7623,607 shs$18.25 million
08/06/2024$2.50$2.82
+12.80%
$2.87$2.5134,516 shs$17.87 million
08/05/2024$2.56$2.50
-2.34%
$2.68$2.3631,407 shs$15.85 million
08/02/2024$2.78$2.56
-7.91%
$2.78$2.5515,172 shs$16.23 million
08/01/2024$2.81$2.78
-1.07%
$2.92$2.6626,812 shs$17.63 million


This page (NASDAQ:SEED) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners