SKYSTAR BIO-PHARMA $1.25

up +0.05


22/5/2013 04:22 PM  |  NASDAQ : SKBI  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

SKBI historical data

Date Open High Low Close Volume
5/21/2013 1.18 1.20 1.12 1.20 97
5/20/2013 1.20 1.20 1.12 1.18 50
5/17/2013 1.24 1.24 1.15 1.20 106
5/16/2013 1.30 1.50 1.00 1.25 358
5/15/2013 1.42 1.42 1.42 1.42 0
5/14/2013 1.41 1.50 1.39 1.42 68
5/13/2013 1.50 1.50 1.45 1.50 62
5/10/2013 1.49 1.50 1.46 1.46 66
5/9/2013 1.45 1.48 1.45 1.48 78
5/8/2013 1.48 1.48 1.48 1.48 8
5/7/2013 1.49 1.49 1.48 1.48 25
5/6/2013 1.47 1.47 1.41 1.44 13
5/3/2013 1.49 1.49 1.42 1.43 73
5/2/2013 1.45 1.60 1.32 1.50 176
5/1/2013 1.46 1.46 1.40 1.40 22
4/30/2013 1.49 1.49 1.45 1.45 33
4/29/2013 1.49 1.49 1.49 1.49 1
4/26/2013 1.47 1.57 1.47 1.56 8
4/25/2013 1.44 1.58 1.37 1.45 103
4/24/2013 1.45 1.45 1.45 1.45 5
4/23/2013 1.46 1.46 1.45 1.45 63
4/22/2013 1.48 1.48 1.45 1.45 80
4/19/2013 1.56 1.56 1.50 1.50 74
4/18/2013 1.56 1.56 1.56 1.56 62
4/17/2013 1.59 1.59 1.55 1.55 49
4/16/2013 1.56 1.56 1.55 1.55 310
4/15/2013 1.58 1.58 1.56 1.57 72
4/12/2013 1.55 1.55 1.55 1.55 10
4/11/2013 1.53 1.59 1.45 1.55 55
4/10/2013 1.58 1.58 1.55 1.55 59
4/9/2013 1.57 1.57 1.51 1.53 90
4/8/2013 1.62 1.65 1.58 1.60 44
4/5/2013 1.57 1.72 1.57 1.71 80
4/4/2013 1.60 1.60 1.56 1.60 148
4/3/2013 1.68 1.72 1.60 1.72 31
4/2/2013 1.70 1.74 1.60 1.74 198
4/1/2013 1.74 1.74 1.67 1.73 162
3/28/2013 1.75 1.75 1.75 1.75 0
3/27/2013 1.75 1.75 1.75 1.75 11
3/26/2013 1.71 1.75 1.67 1.67 264
3/25/2013 1.70 1.71 1.59 1.70 33
3/22/2013 1.65 1.65 1.65 1.65 1
3/21/2013 1.65 1.66 1.65 1.65 27
3/20/2013 1.71 1.71 1.70 1.70 11
3/19/2013 1.68 1.72 1.68 1.71 18
3/18/2013 1.61 1.72 1.61 1.64 140
3/15/2013 1.55 1.59 1.55 1.59 14
3/14/2013 1.60 1.60 1.60 1.60 75
3/13/2013 1.60 1.60 1.60 1.60 30
3/12/2013 1.64 1.64 1.63 1.63 20
3/11/2013 1.65 1.65 1.61 1.61 60
3/8/2013 1.70 1.73 1.59 1.62 67
3/7/2013 1.65 1.65 1.58 1.61 47
3/6/2013 1.64 1.64 1.64 1.64 0
3/5/2013 1.71 1.71 1.61 1.64 83
3/4/2013 1.71 1.71 1.66 1.71 9
3/1/2013 1.68 1.71 1.66 1.71 46
2/28/2013 1.66 1.73 1.66 1.68 23
2/27/2013 1.69 1.73 1.68 1.73 9
2/26/2013 1.72 1.72 1.66 1.67 83
2/25/2013 1.70 1.70 1.67 1.67 14
2/22/2013 1.67 1.67 1.67 1.67 23
2/21/2013 1.67 1.67 1.66 1.66 25
2/20/2013 1.65 1.66 1.63 1.66 125
2/19/2013 1.67 1.67 1.67 1.67 21
2/15/2013 1.69 1.69 1.65 1.69 20
2/14/2013 1.74 1.74 1.73 1.73 6
2/13/2013 1.78 1.78 1.74 1.76 39
2/12/2013 1.79 1.79 1.79 1.79 0
2/11/2013 1.79 1.79 1.78 1.79 13
2/8/2013 1.64 1.75 1.64 1.75 5
2/7/2013 1.72 1.72 1.72 1.72 0
2/6/2013 1.72 1.72 1.71 1.72 25
2/5/2013 1.80 1.80 1.72 1.72 27
2/4/2013 1.60 1.79 1.60 1.72 199
2/1/2013 1.69 1.76 1.63 1.76 25
1/31/2013 1.77 1.77 1.77 1.77 0
1/30/2013 1.75 1.77 1.68 1.77 11
1/29/2013 1.69 1.81 1.69 1.79 31
1/28/2013 1.68 1.74 1.68 1.74 41
1/25/2013 1.77 1.78 1.63 1.75 49
1/24/2013 1.69 1.79 1.68 1.79 23
1/23/2013 1.75 1.79 1.75 1.79 94
1/22/2013 1.73 1.76 1.73 1.75 29
1/18/2013 1.75 1.76 1.60 1.73 32
1/17/2013 1.72 1.72 1.72 1.72 5
1/16/2013 1.73 1.77 1.67 1.73 41
1/15/2013 1.75 1.87 1.75 1.76 80
1/14/2013 1.69 1.69 1.69 1.69 0
1/11/2013 1.68 1.76 1.67 1.69 54
1/10/2013 1.70 1.75 1.68 1.68 136
1/9/2013 1.75 1.75 1.75 1.75 10
1/8/2013 1.82 1.82 1.76 1.76 8
1/7/2013 1.72 1.75 1.69 1.74 67
1/4/2013 1.60 1.68 1.60 1.68 41
1/3/2013 1.62 1.69 1.62 1.65 49
1/2/2013 1.56 1.64 1.53 1.64 81
12/31/2012 1.59 1.63 1.56 1.60 121
12/28/2012 1.58 1.65 1.55 1.55 190
12/27/2012 1.55 1.58 1.55 1.55 59
Marketplace
Trading Center