Sinovac Biotech Ltd $6.12

down -0.01


17/4/2014 08:10 PM  |  NASDAQ : SVA  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVA historical data

Date Open High Low Close Volume
4/17/20146.126.326.026.12103,014
4/16/20146.066.185.956.13142,819
4/15/20146.116.155.616.04453,550
4/14/20146.296.406.016.12204,175
4/11/20146.506.606.216.27275,665
4/10/20146.846.886.516.56281,680
4/9/20146.626.906.626.87202,005
4/8/20146.716.856.506.61178,293
4/7/20146.686.906.416.65384,865
4/4/20147.197.196.526.72628,170
4/3/20147.317.316.987.12423,307
4/2/20147.477.477.167.32249,905
4/1/20147.267.417.177.41429,094
3/31/20147.007.276.987.20429,858
3/28/20147.387.456.846.94653,784
3/27/20147.397.407.157.33506,581
3/26/20147.447.807.327.38471,082
3/25/20147.257.587.097.42676,083
3/24/20147.567.807.057.30834,241
3/21/20147.958.147.407.531,591,880
3/20/20147.248.097.168.074,895,190
3/19/20146.866.926.716.89578,660
3/18/20146.466.806.466.80480,761
3/17/20146.456.516.396.45205,380
3/14/20146.496.506.366.40138,272
3/13/20146.556.686.416.48264,720
3/12/20146.516.586.396.54125,474
3/11/20146.536.696.386.54366,803
3/10/20146.496.636.356.50389,202
3/7/20146.616.696.356.52325,786
3/6/20146.877.006.556.59518,612
3/5/20146.817.076.686.83628,978
3/4/20146.796.906.736.80408,418
3/3/20146.656.906.536.72467,071
2/28/20146.857.106.516.571,231,720
2/27/20146.806.886.676.70503,601
2/26/20146.406.696.406.56293,759
2/25/20146.696.726.426.42425,405
2/24/20146.726.806.636.70253,121
2/21/20146.686.836.626.68265,355
2/20/20146.606.836.566.64393,745
2/19/20146.626.716.506.57302,524
2/18/20146.656.776.616.63209,901
2/14/20146.706.866.536.66257,296
2/13/20146.656.766.606.72288,631
2/12/20146.736.896.656.71295,248
2/11/20146.356.726.316.70969,098
2/10/20146.206.406.166.36137,149
2/7/20146.056.186.046.1773,559
2/6/20146.036.136.036.06145,440
2/5/20146.216.216.006.03343,446
2/4/20146.326.526.166.23154,032
2/3/20146.356.426.096.32243,732
1/31/20146.326.436.196.31189,619
1/30/20146.486.576.376.39185,366
1/29/20146.456.456.166.40326,992
1/28/20146.236.296.066.23220,270
1/27/20146.136.295.996.19537,173
1/24/20146.696.796.026.09837,580
1/23/20147.007.006.736.80431,625
1/22/20146.977.236.917.14465,504
1/21/20146.887.006.756.93314,997
1/17/20146.886.926.736.85229,993
1/16/20147.007.156.726.86610,594
1/15/20146.366.906.366.871,333,700
1/14/20146.266.386.196.37163,982
1/13/20146.376.406.146.19291,495
1/10/20146.356.366.236.34180,606
1/9/20146.386.406.286.31203,012
1/8/20146.316.356.266.33206,586
1/7/20146.356.386.256.28274,578
1/6/20146.156.326.146.30504,751
1/3/20146.036.045.986.00140,434
1/2/20146.096.126.026.0696,477
12/31/20136.166.196.036.12157,080
12/30/20136.286.296.136.18101,960
12/27/20136.336.356.276.31131,450
12/26/20136.346.426.336.36258,943
12/24/20136.346.376.186.3470,631
12/23/20136.306.376.256.35201,670
12/20/20136.236.306.196.27259,657
12/19/20136.236.256.176.2393,121
12/18/20136.106.256.066.24476,602
12/17/20136.206.206.006.08234,092
12/16/20135.976.205.976.17334,839
12/13/20135.856.065.825.97239,873
12/12/20135.705.835.695.81296,518
12/11/20135.715.805.615.67289,676
12/10/20135.635.705.585.68163,157
12/9/20135.715.805.615.64188,604
12/6/20135.715.905.635.71222,796
12/5/20135.965.965.655.68333,913
12/4/20135.886.085.865.98320,026
12/3/20136.226.575.845.88998,462
12/2/20136.246.296.016.25287,073
11/29/20136.256.306.246.25108,015
11/27/20136.276.296.216.2381,019
11/26/20136.316.356.246.27362,280
11/25/20136.186.326.156.27427,883
11/22/20136.066.186.046.17490,990
Trading Center