$4.01 +0.03 (%) Skystar Bio-Pharmaceutical Co - NASDAQ

Mar. 27, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKBI historical data

Date Open High Low Close Volume
3/27/20153.984.113.974.017,154
3/26/20153.993.993.963.986,068
3/25/20154.024.073.994.004,353
3/24/20153.994.143.974.148,686
3/23/20154.094.154.034.065,842
3/20/20154.184.184.134.132,981
3/19/20153.964.163.964.152,978
3/18/20154.004.244.004.1519,858
3/17/20153.784.033.784.0014,285
3/16/20153.833.843.623.8219,196
3/13/20153.903.993.823.8728,492
3/12/20153.964.003.964.0010,690
3/11/20154.104.113.923.9819,393
3/10/20154.114.134.084.096,417
3/9/20154.204.234.154.157,432
3/6/20154.224.224.164.205,678
3/5/20154.154.224.074.1821,467
3/4/20154.234.234.084.1319,401
3/3/20154.224.254.214.224,332
3/2/20154.234.284.204.2612,516
2/27/20154.204.214.134.2115,431
2/26/20154.164.204.154.154,713
2/25/20154.154.244.084.1521,160
2/24/20154.074.194.074.0911,910
2/23/20154.194.264.094.1036,543
2/20/20154.314.434.254.2823,335
2/19/20154.434.434.214.3643,095
2/18/20154.474.474.354.368,973
2/17/20154.234.484.224.3827,996
2/13/20154.204.284.194.2213,004
2/12/20154.194.304.154.1911,184
2/11/20154.184.254.174.176,468
2/10/20154.194.254.194.1911,901
2/9/20154.134.354.134.217,562
2/6/20154.194.374.184.209,709
2/5/20154.234.244.124.2315,591
2/4/20154.334.334.214.254,752
2/3/20154.194.374.194.2924,484
2/2/20154.294.454.014.2770,435
1/30/20154.214.304.204.2018,092
1/29/20154.454.454.234.3424,234
1/28/20154.544.544.354.398,497
1/27/20154.324.704.304.4318,629
1/26/20154.244.284.194.275,393
1/23/20154.324.364.154.2922,076
1/22/20154.404.494.214.389,162
1/21/20154.574.644.404.4212,239
1/20/20154.504.674.484.5129,916
1/16/20154.514.514.414.5014,630
1/15/20154.564.564.484.5110,426
1/14/20154.594.624.514.5210,052
1/13/20154.704.734.624.6219,618
1/12/20154.644.814.604.7149,631
1/9/20154.654.664.574.6025,360
1/8/20154.664.664.504.539,587
1/7/20154.504.504.414.4612,829
1/6/20154.534.534.414.4623,770
1/5/20154.514.604.364.4723,775
1/2/20154.204.434.204.4032,152
12/31/20144.304.354.224.2228,809
12/30/20144.634.654.124.3537,165
12/29/20144.484.704.474.58116,034
12/26/20144.574.584.284.4512,359
12/24/20144.314.584.314.583,202
12/23/20144.114.573.784.23128,402
12/22/20144.094.164.094.1216,336
12/19/20144.114.144.014.0818,644
12/18/20144.184.214.144.1414,991
12/17/20144.224.254.184.1810,263
12/16/20144.334.434.234.2324,745
12/15/20144.594.594.284.3011,603
12/12/20144.834.834.584.6426,365
12/11/20144.704.704.554.6620,421
12/10/20144.004.653.964.63176,024
12/9/20144.104.103.964.0520,288
12/8/20144.014.104.014.0511,282
12/5/20143.904.093.894.0119,687
12/4/20144.094.093.903.9432,488
12/3/20144.094.094.024.0718,142
12/2/20144.204.204.024.088,224
12/1/20144.204.394.084.1617,164
11/28/20144.334.364.224.349,369
11/26/20144.384.394.344.3515,624
11/25/20144.384.384.324.364,548
11/24/20144.234.374.214.3313,899
11/21/20144.454.454.154.2244,130
11/20/20144.534.554.404.4112,922
11/19/20144.564.704.454.4918,842
11/18/20144.574.774.504.5311,083
11/17/20144.634.694.464.6515,975
11/14/20144.504.664.434.585,570
11/13/20144.554.694.484.5135,924
11/12/20144.514.654.504.5230,448
11/11/20144.794.924.414.6040,844
11/10/20144.844.974.714.7683,862
11/7/20144.654.844.554.7535,286
11/6/20144.384.694.284.6548,886
11/5/20144.264.414.214.3919,672
11/4/20144.214.314.194.279,115
11/3/20144.184.354.184.2116,744
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center