Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2018 7.850 7.850 7.620 7.770 11,492 -0.05(-0.64%)
May 30, 2018 7.590 7.850 7.590 7.820 17,106 +0.18(+2.36%)
May 29, 2018 7.480 7.690 7.420 7.640 10,934 +0.07(+0.92%)
May 25, 2018 7.570 7.570 7.570 0 +0.05(+0.66%)
May 24, 2018 7.510 7.600 7.510 7.520 6,952 -0.06(-0.79%)
May 23, 2018 7.560 7.600 7.510 7.580 4,705 -0.07(-0.92%)
May 22, 2018 7.570 7.689 7.570 7.650 17,056 +0.07(+0.92%)
May 21, 2018 7.540 7.750 7.540 7.580 22,381 +0.04(+0.53%)
May 18, 2018 7.660 7.900 7.500 7.540 19,704 -0.12(-1.57%)
May 17, 2018 7.750 7.840 7.660 7.660 9,420 -0.10(-1.29%)
May 16, 2018 7.690 7.820 7.690 7.760 5,546 +0.10(+1.31%)
May 15, 2018 7.700 7.740 7.650 7.660 11,617 -0.14(-1.79%)
May 14, 2018 7.660 7.915 7.660 7.800 12,510 +0.18(+2.36%)
May 11, 2018 7.450 7.880 7.450 7.620 25,806 +0.13(+1.74%)
May 10, 2018 7.450 7.590 7.400 7.490 26,936 +0.03(+0.40%)
May 09, 2018 7.410 7.570 7.410 7.460 44,005 +0.03(+0.40%)
May 08, 2018 7.630 7.827 7.220 7.430 93,105 -0.32(-4.13%)
May 07, 2018 7.790 7.820 7.680 7.750 50,852 -0.03(-0.39%)
May 04, 2018 7.710 7.823 7.710 7.780 4,123 +0.04(+0.52%)
May 03, 2018 7.690 7.810 7.660 7.740 15,675 +0.02(+0.26%)
May 02, 2018 7.570 7.790 7.560 7.720 26,332 +0.11(+1.45%)
May 01, 2018 7.660 7.660 7.501 7.610 40,740 -0.05(-0.65%)
Apr 30, 2018 7.790 7.820 7.171 7.660 81,204 -0.25(-3.16%)
Apr 27, 2018 7.840 7.940 7.790 7.910 29,476 +0.08(+1.02%)
Apr 26, 2018 7.870 7.920 7.660 7.830 17,092 -0.05(-0.63%)
Apr 25, 2018 7.860 7.970 7.850 7.880 24,832 -0.01(-0.13%)
Apr 24, 2018 7.790 7.910 7.790 7.890 27,395 +0.05(+0.64%)
Apr 23, 2018 7.790 7.850 7.650 7.840 42,415 -0.01(-0.13%)
Apr 20, 2018 7.820 7.860 7.600 7.850 24,683 -0.03(-0.38%)
Apr 19, 2018 7.160 7.880 7.160 7.880 92,175 +0.50(+6.78%)
Apr 18, 2018 8.110 8.130 6.651 7.380 456,121 -0.76(-9.34%)
Apr 17, 2018 7.980 8.150 7.960 8.140 42,000 +0.14(+1.75%)
Apr 16, 2018 8.140 8.140 7.920 8.000 41,147 -0.16(-1.96%)
Apr 13, 2018 8.180 8.180 8.110 8.160 10,470 -0.02(-0.24%)
Apr 12, 2018 8.230 8.290 8.140 8.180 17,965 -0.07(-0.85%)
Apr 11, 2018 8.280 8.290 8.160 8.250 12,046 -0.03(-0.36%)
Apr 10, 2018 8.250 8.370 8.190 8.280 8,900 +0.05(+0.61%)
Apr 09, 2018 8.300 8.450 8.190 8.230 12,714 -0.01(-0.12%)
Apr 06, 2018 8.440 8.440 8.165 8.240 15,810 -0.13(-1.55%)
Apr 05, 2018 8.310 8.410 8.210 8.370 15,038 +0.08(+0.97%)
Apr 04, 2018 8.080 8.310 8.060 8.290 15,467 +0.10(+1.22%)
Apr 03, 2018 8.300 8.300 8.150 8.190 27,639 -0.11(-1.33%)
Apr 02, 2018 8.572 8.590 8.280 8.300 25,939 -0.31(-3.60%)
Mar 29, 2018 8.610 8.610 8.610 0 +0.26(+3.11%)
Mar 28, 2018 8.420 8.430 8.270 8.350 21,509 -0.06(-0.71%)
Mar 27, 2018 8.460 8.460 8.300 8.410 11,778 -0.10(-1.18%)
Mar 26, 2018 8.570 8.660 8.283 8.510 28,567 -0.05(-0.58%)
Mar 23, 2018 8.670 8.670 8.530 8.560 21,953 -0.10(-1.15%)
Mar 22, 2018 8.520 8.750 8.520 8.660 15,470 -0.02(-0.23%)
Mar 21, 2018 8.670 8.700 8.620 8.680 15,684 +0.03(+0.35%)
Mar 20, 2018 8.680 8.700 8.649 8.650 15,336 -0.02(-0.23%)
Mar 19, 2018 8.650 8.680 8.610 8.670 31,141 +0.02(+0.23%)
Mar 16, 2018 8.500 8.650 8.464 8.650 172,463 +0.11(+1.23%)
Mar 15, 2018 8.330 8.550 8.330 8.545 52,102 +0.21(+2.58%)
Mar 14, 2018 8.300 8.350 8.270 8.330 22,650 +0.06(+0.73%)
Mar 13, 2018 8.260 8.350 8.260 8.270 25,944 +0.00(+0.00%)
Mar 12, 2018 8.240 8.400 8.130 8.270 70,977 +0.11(+1.29%)
Mar 09, 2018 8.200 8.230 8.140 8.165 6,614 -0.08(-0.91%)
Mar 08, 2018 8.230 8.260 8.132 8.240 9,239 -0.01(-0.12%)
Mar 07, 2018 8.060 8.288 8.060 8.250 19,705 +0.17(+2.10%)
Mar 06, 2018 8.240 8.240 8.070 8.080 10,895 -0.17(-2.06%)
Mar 05, 2018 8.240 8.270 8.210 8.250 36,145 +0.00(+0.00%)
Mar 02, 2018 8.120 8.280 8.120 8.250 8,190 -0.01(-0.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.