Sinovac Biotech Ltd $5.55

down -0.04


20/8/2014 04:00 PM  |  NASDAQ : SVA  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVA historical data

Date Open High Low Close Volume
8/19/20145.595.605.425.58172,575
8/18/20145.605.635.555.60341,007
8/15/20145.575.635.405.61229,052
8/14/20145.615.685.315.59413,384
8/13/20145.625.705.585.6297,272
8/12/20145.605.645.575.6274,910
8/11/20145.665.665.575.63158,638
8/8/20145.625.625.455.60279,659
8/7/20145.675.675.555.5960,625
8/6/20145.615.685.575.6681,976
8/5/20145.605.675.535.61128,205
8/4/20145.565.645.525.6064,210
8/1/20145.555.645.505.57124,397
7/31/20145.585.595.505.54113,131
7/30/20145.685.685.555.63147,839
7/29/20145.585.675.535.6580,111
7/28/20145.545.585.505.53132,926
7/25/20145.655.665.515.5567,397
7/24/20145.805.805.625.7183,614
7/23/20145.745.805.635.78126,574
7/22/20145.655.755.625.6883,972
7/21/20145.665.705.565.6385,046
7/18/20145.425.605.415.6091,521
7/17/20145.505.545.405.44171,415
7/16/20145.575.615.505.5184,083
7/15/20145.735.735.525.55150,714
7/14/20145.615.745.475.69159,268
7/11/20145.465.595.465.55124,430
7/10/20145.355.485.355.4887,991
7/9/20145.365.505.365.42210,913
7/8/20145.665.705.325.38329,284
7/7/20145.735.865.655.66219,983
7/3/20145.966.005.735.74153,840
7/2/20145.706.035.706.01189,963
7/1/20145.685.885.675.71190,565
6/30/20145.665.705.565.64154,062
6/27/20145.725.725.605.62140,215
6/26/20145.565.775.525.70222,152
6/25/20145.605.725.515.54266,582
6/24/20145.725.725.555.55196,975
6/23/20145.605.745.565.68353,163
6/20/20145.605.635.535.59202,035
6/19/20145.625.635.565.58163,268
6/18/20145.595.635.505.61383,280
6/17/20145.575.655.555.60125,576
6/16/20145.605.675.565.60299,665
6/13/20145.805.815.605.63274,221
6/12/20145.785.845.725.75311,977
6/11/20145.755.905.725.77273,137
6/10/20145.665.925.665.81199,133
6/9/20145.905.975.685.71208,783
6/6/20146.006.005.905.92106,212
6/5/20145.956.045.925.9871,242
6/4/20145.986.035.935.9771,553
6/3/20146.106.125.965.98134,294
6/2/20146.216.276.036.16136,753
5/30/20146.306.356.206.2789,678
5/29/20146.406.476.206.29118,868
5/28/20146.056.456.046.39407,145
5/27/20146.096.225.986.03178,554
5/23/20146.106.155.986.02207,463
5/22/20146.346.345.856.06171,024
5/21/20146.056.316.056.27243,055
5/20/20145.946.175.946.09170,921
5/19/20145.936.115.905.98365,031
5/16/20145.915.955.765.89169,369
5/15/20146.216.495.905.93315,009
5/14/20146.296.356.196.2877,842
5/13/20146.366.536.246.2894,936
5/12/20146.296.436.126.32153,122
5/9/20145.716.265.706.26311,424
5/8/20145.825.845.685.7485,140
5/7/20145.805.945.755.83150,886
5/6/20145.936.055.765.76136,726
5/5/20145.806.005.695.96178,126
5/2/20145.865.965.745.83135,538
5/1/20145.986.075.755.96191,676
4/30/20146.076.075.705.94203,921
4/29/20145.746.125.746.08200,642
4/28/20145.926.185.685.72464,746
4/25/20146.196.285.765.93641,481
4/24/20146.356.476.106.29165,476
4/23/20146.366.386.156.27143,844
4/22/20146.346.506.226.38195,051
4/21/20146.066.316.046.30187,606
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
Trading Center