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 (%)
Nov 30, 2011 2.360 2.430 2.340 2.360 182,341 +0.08(+3.51%)
Nov 29, 2011 2.200 2.350 2.180 2.280 140,881 +0.08(+3.64%)
Nov 28, 2011 2.200 2.230 2.160 2.200 89,904 -0.00(-0.09%)
Nov 25, 2011 2.120 2.210 2.120 2.202 65,717 +0.08(+3.87%)
Nov 23, 2011 2.180 2.190 2.090 2.120 104,498 -0.05(-2.30%)
Nov 22, 2011 2.140 2.180 2.080 2.170 129,359 +0.02(+0.93%)
Nov 21, 2011 2.180 2.180 2.110 2.150 170,470 -0.07(-3.15%)
Nov 18, 2011 2.200 2.250 2.170 2.220 126,663 +0.01(+0.45%)
Nov 17, 2011 2.210 2.220 2.140 2.210 127,843 +0.00(+0.00%)
Nov 16, 2011 2.180 2.230 2.160 2.210 113,521 +0.01(+0.45%)
Nov 15, 2011 2.140 2.230 2.110 2.200 128,283 +0.09(+4.27%)
Nov 14, 2011 2.300 2.300 2.110 2.110 156,146 -0.10(-4.52%)
Nov 11, 2011 2.200 2.240 2.188 2.210 68,055 +0.03(+1.38%)
Nov 10, 2011 2.350 2.430 2.160 2.180 206,305 -0.17(-7.23%)
Nov 09, 2011 2.350 2.469 2.350 2.350 313,330 +0.00(+0.00%)
Nov 08, 2011 2.180 2.360 2.180 2.350 292,293 +0.20(+9.30%)
Nov 07, 2011 1.990 2.190 1.990 2.150 201,850 +0.17(+8.59%)
Nov 04, 2011 1.960 2.070 1.950 1.980 84,682 +0.00(+0.00%)
Nov 03, 2011 2.000 2.010 1.940 1.980 92,563 -0.02(-1.00%)
Nov 02, 2011 1.990 2.040 1.930 2.000 116,110 +0.06(+3.09%)
Nov 01, 2011 1.980 2.010 1.940 1.940 287,094 -0.10(-4.90%)
Oct 31, 2011 2.070 2.080 2.000 2.040 174,653 -0.03(-1.45%)
Oct 28, 2011 2.060 2.140 2.020 2.070 282,640 +0.01(+0.49%)
Oct 27, 2011 2.060 2.100 2.000 2.060 448,573 +0.06(+3.00%)
Oct 26, 2011 2.010 2.030 1.980 2.000 258,481 +0.01(+0.50%)
Oct 25, 2011 2.013 2.031 1.990 1.990 171,028 -0.02(-1.00%)
Oct 24, 2011 2.000 2.060 1.990 2.010 240,457 +0.01(+0.50%)
Oct 21, 2011 2.010 2.060 1.990 2.000 89,284 +0.01(+0.50%)
Oct 20, 2011 2.010 2.030 1.990 1.990 106,730 -0.02(-1.00%)
Oct 19, 2011 2.091 2.150 2.010 2.010 306,605 -0.11(-5.19%)
Oct 18, 2011 2.050 2.140 2.010 2.120 143,089 +0.05(+2.42%)
Oct 17, 2011 2.140 2.170 2.060 2.070 138,982 -0.04(-1.90%)
Oct 14, 2011 2.250 2.290 2.110 2.110 209,845 -0.12(-5.38%)
Oct 13, 2011 2.330 2.410 2.220 2.230 533,461 +0.01(+0.45%)
Oct 12, 2011 2.280 2.280 2.200 2.220 91,109 +0.00(+0.00%)
Oct 11, 2011 2.180 2.250 2.150 2.220 81,127 +0.03(+1.37%)
Oct 10, 2011 2.210 2.230 2.130 2.190 42,561 +0.04(+1.86%)
Oct 07, 2011 2.250 2.280 2.110 2.150 146,249 -0.11(-4.87%)
Oct 06, 2011 2.205 2.320 2.120 2.260 113,636 +0.06(+2.73%)
Oct 05, 2011 1.990 2.230 1.990 2.200 143,506 +0.21(+10.55%)
Oct 04, 2011 2.000 2.000 1.920 1.990 202,550 +0.01(+0.51%)
Oct 03, 2011 2.210 2.269 1.950 1.980 269,161 -0.25(-11.21%)
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%)
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.