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 (%)
Sep 30, 2011 2.180 2.270 2.121 2.230 379,548 +0.02(+0.90%)
Sep 29, 2011 2.340 2.340 2.190 2.210 362,718 -0.09(-3.91%)
Sep 28, 2011 2.480 2.480 2.270 2.300 397,856 -0.16(-6.50%)
Sep 27, 2011 2.330 2.519 2.290 2.460 195,602 +0.11(+4.68%)
Sep 26, 2011 2.350 2.390 2.255 2.350 106,672 +0.00(+0.00%)
Sep 23, 2011 2.170 2.380 2.123 2.350 211,653 +0.16(+7.31%)
Sep 22, 2011 2.210 2.212 2.090 2.190 244,598 -0.11(-4.78%)
Sep 21, 2011 2.230 2.320 2.200 2.300 113,052 +0.09(+4.07%)
Sep 20, 2011 2.270 2.280 2.210 2.210 62,557 -0.04(-1.78%)
Sep 19, 2011 2.270 2.320 2.221 2.250 60,084 -0.08(-3.43%)
Sep 16, 2011 2.330 2.381 2.280 2.330 89,551 -0.03(-1.27%)
Sep 15, 2011 2.260 2.420 2.230 2.360 134,583 +0.12(+5.36%)
Sep 14, 2011 2.260 2.290 2.200 2.240 66,839 +0.02(+0.90%)
Sep 13, 2011 2.290 2.350 2.220 2.220 116,942 -0.05(-2.20%)
Sep 12, 2011 2.320 2.330 2.210 2.270 136,225 -0.07(-2.99%)
Sep 09, 2011 2.440 2.480 2.330 2.340 119,532 -0.10(-4.10%)
Sep 08, 2011 2.490 2.550 2.425 2.440 176,813 -0.04(-1.61%)
Sep 07, 2011 2.560 2.610 2.470 2.480 310,245 -0.06(-2.36%)
Sep 06, 2011 2.570 2.570 2.500 2.540 119,635 -0.10(-3.79%)
Sep 02, 2011 2.540 2.800 2.540 2.640 256,047 -0.02(-0.75%)
Sep 01, 2011 2.850 2.850 2.600 2.660 287,725 -0.20(-6.99%)
Aug 31, 2011 3.100 3.130 2.730 2.860 732,859 -0.07(-2.39%)
Aug 30, 2011 2.450 3.330 2.420 2.930 1,961,461 +0.57(+24.15%)
Aug 29, 2011 2.220 2.410 2.210 2.360 206,310 +0.17(+7.76%)
Aug 26, 2011 2.160 2.250 2.110 2.190 187,826 +0.05(+2.34%)
Aug 25, 2011 2.140 2.160 2.115 2.140 32,667 +0.00(+0.00%)
Aug 24, 2011 2.155 2.160 2.110 2.140 54,808 -0.02(-0.93%)
Aug 23, 2011 2.050 2.170 2.000 2.160 116,973 +0.14(+6.93%)
Aug 22, 2011 2.090 2.090 2.020 2.020 134,007 -0.03(-1.61%)
Aug 19, 2011 1.970 2.070 1.950 2.053 345,850 +0.07(+3.69%)
Aug 18, 2011 2.130 2.130 1.980 1.980 93,975 -0.15(-7.04%)
Aug 17, 2011 2.160 2.200 2.130 2.130 54,552 -0.02(-0.93%)
Aug 16, 2011 2.200 2.200 2.130 2.150 46,548 -0.09(-4.02%)
Aug 15, 2011 2.310 2.379 2.200 2.240 94,541 -0.07(-3.03%)
Aug 12, 2011 2.150 2.410 2.135 2.310 343,416 +0.23(+11.06%)
Aug 11, 2011 2.050 2.180 2.040 2.080 189,620 +0.02(+0.97%)
Aug 10, 2011 2.200 2.360 2.023 2.060 87,782 -0.11(-5.07%)
Aug 09, 2011 2.240 2.440 2.000 2.170 296,160 +0.08(+3.83%)
Aug 08, 2011 2.100 2.210 1.910 2.090 396,243 -0.08(-3.69%)
Aug 05, 2011 2.390 2.390 2.010 2.170 252,349 -0.18(-7.66%)
Aug 04, 2011 2.620 2.640 2.350 2.350 160,436 -0.30(-11.32%)
Aug 03, 2011 2.690 2.700 2.560 2.650 136,449 -0.05(-1.85%)
Aug 02, 2011 2.740 2.800 2.680 2.700 48,981 -0.08(-2.88%)
Aug 01, 2011 2.840 2.840 2.700 2.780 93,823 -0.05(-1.77%)
Jul 29, 2011 2.960 2.960 2.820 2.830 87,917 -0.13(-4.39%)
Jul 28, 2011 3.010 3.040 2.960 2.960 28,076 -0.01(-0.34%)
Jul 27, 2011 3.160 3.160 2.970 2.970 100,802 -0.17(-5.41%)
Jul 26, 2011 3.160 3.180 3.060 3.140 56,402 -0.02(-0.63%)
Jul 25, 2011 3.130 3.169 3.130 3.160 37,643 +0.03(+0.96%)
Jul 22, 2011 3.110 3.210 3.090 3.130 55,551 -0.09(-2.80%)
Jul 21, 2011 3.120 3.250 3.120 3.220 69,774 +0.06(+1.90%)
Jul 20, 2011 3.190 3.250 3.100 3.160 29,395 -0.06(-1.86%)
Jul 19, 2011 3.090 3.220 3.070 3.220 67,361 +0.10(+3.21%)
Jul 18, 2011 3.060 3.170 3.010 3.120 71,792 +0.02(+0.65%)
Jul 15, 2011 2.940 3.120 2.940 3.100 52,565 +0.15(+5.08%)
Jul 14, 2011 2.930 3.050 2.930 2.950 48,713 +0.06(+2.08%)
Jul 13, 2011 2.990 3.060 2.860 2.890 213,132 -0.12(-3.99%)
Jul 12, 2011 3.000 3.030 3.000 3.010 37,532 -0.02(-0.66%)
Jul 11, 2011 3.130 3.130 3.010 3.030 32,546 -0.09(-2.88%)
Jul 08, 2011 3.180 3.210 3.040 3.120 59,901 -0.04(-1.27%)
Jul 07, 2011 3.200 3.200 3.100 3.160 68,579 +0.08(+2.60%)
Jul 06, 2011 3.010 3.090 3.000 3.080 31,622 +0.03(+0.98%)
Jul 05, 2011 3.200 3.210 3.000 3.050 299,965 -0.16(-4.98%)
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.