Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sinovac Biotech Ltd (NQ: SVA )

N/A UNCHANGED
Last Price Updated: 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, 2012 1.830 1.875 1.770 1.850 65,533 +0.03(+1.65%)
May 30, 2012 1.820 1.876 1.780 1.820 45,120 -0.02(-1.09%)
May 29, 2012 1.780 1.840 1.770 1.840 55,922 +0.07(+3.95%)
May 25, 2012 1.810 1.870 1.760 1.770 49,995 -0.06(-3.28%)
May 24, 2012 1.830 1.830 1.760 1.830 14,870 -0.01(-0.54%)
May 23, 2012 1.800 1.850 1.720 1.840 54,387 +0.06(+3.37%)
May 22, 2012 1.750 1.830 1.750 1.780 70,930 +0.00(+0.00%)
May 21, 2012 1.660 1.830 1.660 1.780 95,674 +0.12(+7.23%)
May 18, 2012 1.740 1.740 1.660 1.660 97,792 -0.10(-5.68%)
May 17, 2012 1.900 1.950 1.720 1.760 144,098 -0.13(-6.88%)
May 16, 2012 1.930 1.950 1.890 1.890 57,626 -0.02(-1.05%)
May 15, 2012 2.060 2.080 1.910 1.910 147,494 -0.12(-5.91%)
May 14, 2012 2.120 2.120 2.030 2.030 54,865 -0.11(-5.14%)
May 11, 2012 2.150 2.150 2.080 2.140 34,417 +0.00(+0.00%)
May 10, 2012 2.070 2.180 2.050 2.140 211,625 +0.13(+6.47%)
May 09, 2012 2.020 2.080 1.960 2.010 82,107 -0.02(-0.99%)
May 08, 2012 2.010 2.060 2.000 2.030 48,303 +0.01(+0.50%)
May 07, 2012 2.020 2.090 1.980 2.020 46,571 -0.02(-0.98%)
May 04, 2012 2.000 2.100 1.950 2.040 72,096 +0.04(+2.00%)
May 03, 2012 2.030 2.030 1.990 2.000 39,205 -0.05(-2.44%)
May 02, 2012 2.050 2.080 2.040 2.050 50,849 +0.00(+0.00%)
May 01, 2012 2.140 2.150 2.050 2.050 76,314 -0.11(-5.09%)
Apr 30, 2012 2.100 2.160 2.070 2.160 77,353 +0.05(+2.37%)
Apr 27, 2012 2.150 2.180 2.050 2.110 50,823 -0.06(-2.76%)
Apr 26, 2012 2.110 2.190 2.100 2.170 80,692 +0.02(+0.93%)
Apr 25, 2012 2.050 2.190 2.030 2.150 204,879 +0.12(+5.91%)
Apr 24, 2012 1.900 2.100 1.900 2.030 324,209 +0.11(+5.73%)
Apr 23, 2012 1.860 1.920 1.730 1.920 145,811 +0.08(+4.35%)
Apr 20, 2012 1.900 1.910 1.810 1.840 79,202 -0.05(-2.65%)
Apr 19, 2012 1.700 1.950 1.700 1.890 257,239 +0.20(+11.83%)
Apr 18, 2012 1.810 1.920 1.640 1.690 242,596 -0.12(-6.63%)
Apr 17, 2012 1.820 1.850 1.800 1.810 41,670 +0.03(+1.69%)
Apr 16, 2012 1.800 1.830 1.780 1.780 75,821 -0.02(-1.11%)
Apr 13, 2012 1.850 1.870 1.800 1.800 55,402 -0.06(-3.23%)
Apr 12, 2012 1.800 1.880 1.800 1.860 79,268 +0.08(+4.49%)
Apr 11, 2012 1.810 1.810 1.780 1.780 148,342 +0.00(+0.00%)
Apr 10, 2012 1.860 1.890 1.780 1.780 203,428 -0.09(-4.81%)
Apr 09, 2012 1.900 1.900 1.860 1.870 275,124 -0.03(-1.58%)
Apr 05, 2012 1.980 1.980 1.870 1.900 247,902 -0.06(-3.06%)
Apr 04, 2012 1.990 2.025 1.950 1.960 116,428 -0.04(-2.00%)
Apr 03, 2012 2.010 2.030 1.960 2.000 273,468 -0.03(-1.48%)
Apr 02, 2012 2.050 2.050 2.010 2.030 128,064 -0.01(-0.49%)
Mar 30, 2012 2.080 2.090 2.030 2.040 149,505 -0.01(-0.49%)
Mar 29, 2012 2.160 2.180 2.050 2.050 223,313 +0.03(+1.49%)
Mar 28, 2012 2.110 2.110 2.020 2.020 106,883 -0.09(-4.27%)
Mar 27, 2012 2.100 2.110 2.060 2.110 33,875 +0.02(+0.96%)
Mar 26, 2012 2.090 2.140 2.054 2.090 53,696 +0.03(+1.46%)
Mar 23, 2012 2.030 2.090 2.020 2.060 48,103 +0.03(+1.48%)
Mar 22, 2012 2.040 2.080 2.030 2.030 145,123 -0.06(-2.87%)
Mar 21, 2012 2.060 2.100 2.030 2.090 68,145 +0.02(+0.97%)
Mar 20, 2012 2.100 2.110 2.000 2.070 128,795 -0.07(-3.27%)
Mar 19, 2012 2.180 2.200 2.130 2.140 94,556 -0.05(-2.28%)
Mar 16, 2012 2.140 2.240 2.130 2.190 177,311 +0.04(+1.86%)
Mar 15, 2012 2.140 2.170 2.100 2.150 46,947 -0.01(-0.46%)
Mar 14, 2012 2.100 2.160 2.100 2.160 50,699 +0.06(+2.86%)
Mar 13, 2012 2.110 2.140 2.100 2.100 40,098 -0.01(-0.47%)
Mar 12, 2012 2.140 2.140 2.050 2.110 30,940 -0.02(-0.94%)
Mar 09, 2012 2.030 2.140 1.980 2.130 122,449 +0.09(+4.41%)
Mar 08, 2012 2.100 2.140 2.030 2.040 27,601 -0.05(-2.39%)
Mar 07, 2012 2.020 2.090 1.990 2.090 49,680 +0.06(+2.96%)
Mar 06, 2012 2.000 2.050 1.920 2.030 92,494 +0.03(+1.50%)
Mar 05, 2012 2.100 2.110 1.950 2.000 154,153 -0.07(-3.38%)
Mar 02, 2012 2.120 2.150 2.060 2.070 67,304 -0.05(-2.36%)
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.