Dark

SVA
Sinovac Biotech, Ltd
stock NASDAQ

Inactive

Feb 22, 2019

6.47USD-0.308%(-0.02)8,227

Pre-market

0.00USD-100.000%(-6.49)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2019-02-22	6.4900	6.5800	6.2500	6.4700	-0.308%	8,227	0.000%
2019-02-21	6.5000	6.5100	6.4700	6.4900	+0.933%	7,744	-0.308%
2019-02-20	6.4800	6.5100	6.4300	6.4300	-0.618%	8,415	+0.622%
2019-02-19	6.4500	6.5100	6.4500	6.4700	+0.622%	5,618	0.000%
2019-02-15	6.6500	6.6500	6.3100	6.4300	-3.308%	48,812	+0.622%
2019-02-14	6.5400	6.6500	6.5300	6.6500	+2.623%	2,836	-2.707%
2019-02-13	6.4900	6.6500	6.4800	6.4800	0.000%	5,066	-0.154%
2019-02-12	6.4800	6.6900	6.4200	6.4800	-0.766%	17,307	-0.154%
2019-02-11	6.5300	6.5900	6.5200	6.5300	-1.360%	1,147	-0.919%
2019-02-08	6.4900	6.6200	6.4900	6.6200	+1.534%	2,804	-2.266%
2019-02-07	6.5700	6.6100	6.4800	6.5200	-1.362%	4,776	-0.767%
2019-02-06	6.4800	6.6900	6.4800	6.6100	+0.762%	9,038	-2.118%
2019-02-05	6.5700	6.6600	6.5500	6.5600	-1.056%	4,036	-1.372%
2019-02-04	6.5500	6.6400	6.5000	6.6300	+0.607%	3,611	-2.413%
2019-02-01	6.6200	6.6200	6.5000	6.5900	+3.130%	13,462	-1.821%
2019-01-31	6.5600	6.5700	6.3800	6.3900	-0.930%	5,583	+1.252%
2019-01-30	6.5100	6.5900	6.4500	6.4500	+1.896%	4,305	+0.310%
2019-01-29	6.3400	6.3700	6.3200	6.3300	-1.860%	4,236	+2.212%
2019-01-28	6.5100	6.5100	6.4500	6.4500	+0.781%	2,410	+0.310%
2019-01-25	6.5000	6.5100	6.3200	6.4000	-0.929%	6,512	+1.094%
2019-01-24	6.3000	6.5900	6.3000	6.4600	-0.615%	6,343	+0.155%
2019-01-23	6.5000	6.6400	6.5000	6.5000	0.000%	3,643	-0.462%
2019-01-22	6.7300	6.7300	6.5000	6.5000	-0.763%	666	-0.462%
2019-01-18	6.6100	6.7100	6.5500	6.5500	+1.236%	9,153	-1.221%
2019-01-17	6.4300	6.7800	6.4300	6.4700	+0.310%	5,799	0.000%
2019-01-16	6.5600	6.6100	6.4500	6.4500	-0.922%	3,823	+0.310%
2019-01-15	6.5900	6.5900	6.5100	6.5100	+0.308%	273	-0.614%
2019-01-14	6.5500	6.5800	6.3900	6.4900	-2.406%	10,948	-0.308%
2019-01-11	6.6600	6.7400	6.6500	6.6500	-0.150%	1,607	-2.707%
2019-01-10	6.8300	6.9200	6.6400	6.6600	-2.774%	1,908	-2.853%
2019-01-09	6.8300	7.0500	6.8100	6.8500	-1.154%	6,450	-5.547%
2019-01-08	6.6900	6.9600	6.6100	6.9300	+3.125%	17,601	-6.638%
2019-01-07	6.9300	6.9500	6.6600	6.7200	-4.410%	15,977	-3.720%
2019-01-04	6.8500	7.1000	6.4000	7.0300	+1.737%	9,948	-7.966%
2019-01-03	6.8800	6.9100	6.8400	6.9100	-1.003%	4,916	-6.368%
2019-01-02	6.8400	7.0000	6.8400	6.9800	+0.576%	4,001	-7.307%
2018-12-31	6.8600	6.9600	6.8600	6.9400	-0.573%	11,682	-6.772%
2018-12-28	6.9400	6.9800	6.7800	6.9800	-0.143%	9,675	-7.307%
2018-12-27	6.7700	7.0000	6.6500	6.9900	+1.451%	58,916	-7.439%
2018-12-26	6.5000	6.9000	6.4100	6.8900	+7.994%	52,229	-6.096%
2018-12-24	5.7500	6.4100	5.7500	6.3800	+11.344%	45,572	+1.411%
2018-12-21	6.8700	6.8700	5.7300	5.7300	-14.350%	119,968	+12.914%
2018-12-20	6.6500	6.9500	6.5200	6.6900	+0.150%	25,610	-3.288%
2018-12-19	6.9000	6.9300	6.6500	6.6800	-1.765%	13,443	-3.144%
2018-12-18	7.0000	7.0000	6.7500	6.8000	-2.439%	14,932	-4.853%
2018-12-17	7.0200	7.0200	6.9500	6.9700	-1.414%	5,894	-7.174%
2018-12-14	7.0200	7.1600	6.9800	7.0700	+0.284%	12,653	-8.487%
2018-12-13	7.0900	7.1600	7.0500	7.0500	-0.283%	17,127	-8.227%
2018-12-12	7.1300	7.1300	7.0100	7.0700	-0.423%	7,118	-8.487%
2018-12-11	7.2000	7.2000	7.0500	7.1000	-3.270%	7,288	-8.873%
2018-12-10	7.1800	7.3500	7.1800	7.3400	+2.371%	3,426	-11.853%
2018-12-07	7.2400	7.3800	7.1200	7.1700	-3.499%	6,568	-9.763%
2018-12-06	7.3400	7.4300	7.1200	7.4300	-0.268%	2,891	-12.921%
2018-12-04	7.3400	7.4800	7.3400	7.4500	+2.617%	26,683	-13.154%
2018-12-03	7.5000	7.5000	7.1200	7.2600	-2.419%	15,019	-10.882%
2018-11-30	7.4900	7.4900	7.3200	7.4400	-0.535%	8,288	-13.038%
2018-11-29	7.4800	7.4800	7.3900	7.4800	+0.134%	45,702	-13.503%
2018-11-28	7.3800	7.5000	7.3300	7.4700	+1.220%	65,915	-13.387%
2018-11-27	7.1200	7.3800	7.0200	7.3800	+3.944%	58,452	-12.331%
2018-11-26	7.2500	7.2900	7.1000	7.1000	-1.389%	1,662	-8.873%
2018-11-23	7.2000	7.3000	7.0500	7.2000	0.000%	32,367	-10.139%
2018-11-21	7.4900	7.4900	7.2000	7.2000	-3.872%	3,946	-10.139%
2018-11-20	7.3800	7.5200	7.2000	7.4900	+1.491%	35,777	-13.618%
2018-11-19	7.4000	7.4300	7.1200	7.3800	-0.135%	13,447	-12.331%
2018-11-16	7.4000	7.4300	7.3000	7.3900	-0.672%	18,978	-12.449%
2018-11-15	7.3200	7.5100	7.3200	7.4400	+0.950%	17,268	-13.038%
2018-11-14	7.6000	7.6000	7.2300	7.3700	-2.125%	46,553	-12.212%
2018-11-13	7.6600	7.7500	7.5300	7.5300	-1.181%	25,790	-14.077%
2018-11-12	7.6000	7.7000	7.5700	7.6200	-0.781%	12,198	-15.092%
2018-11-09	7.5400	7.6800	7.5400	7.6800	-0.518%	968	-15.755%
2018-11-08	7.7200	7.7500	7.5900	7.7200	0.000%	23,295	-16.192%
2018-11-07	7.6500	7.7400	7.5800	7.7200	+1.713%	28,714	-16.192%
2018-11-06	7.5200	7.6500	7.1100	7.5900	+0.797%	20,033	-14.756%
2018-11-05	7.6200	7.6200	7.4100	7.5300	+2.449%	24,345	-14.077%
2018-11-02	7.2000	7.4600	7.1500	7.3500	+0.823%	20,033	-11.973%
2018-11-01	7.1900	7.2900	7.1500	7.2900	+2.676%	18,642	-11.248%
2018-10-31	7.1100	7.3300	6.9900	7.1000	0.000%	39,865	-8.873%
2018-10-30	7.3600	7.3600	7.1000	7.1000	-3.138%	31,752	-8.873%
2018-10-29	7.4500	7.4500	7.2100	7.3300	-2.914%	13,759	-11.733%
2018-10-26	7.5500	7.6600	7.4500	7.5500	+0.667%	17,709	-14.305%
2018-10-25	7.5100	7.6400	7.5000	7.5000	-1.055%	41,426	-13.733%
2018-10-24	7.5200	7.6000	7.3500	7.5800	-0.132%	41,824	-14.644%
2018-10-23	7.4600	7.6300	7.4400	7.5900	+1.200%	55,638	-14.756%
2018-10-22	7.5000	7.6300	7.2100	7.5000	-0.133%	31,695	-13.733%
2018-10-19	7.2800	7.5100	7.2600	7.5100	+4.161%	22,688	-13.848%
2018-10-18	7.1300	7.4400	7.0800	7.2100	-1.233%	41,784	-10.264%
2018-10-17	7.2000	7.4000	7.0800	7.3000	+0.413%	5,468	-11.370%
2018-10-16	7.2000	7.4000	7.2000	7.2700	+0.693%	14,442	-11.004%
2018-10-15	7.2300	7.4400	7.0800	7.2200	0.000%	6,289	-10.388%
2018-10-12	7.3100	7.4000	7.1800	7.2200	+0.139%	5,129	-10.388%
2018-10-11	7.5400	7.5400	7.2100	7.2100	-5.007%	35,881	-10.264%
2018-10-10	7.6600	7.6600	7.5500	7.5900	-0.914%	37,072	-14.756%
2018-10-09	7.5800	7.7300	7.5800	7.6600	-0.390%	10,043	-15.535%
2018-10-08	7.5600	7.7300	7.5600	7.6900	+0.654%	1,782	-15.865%
2018-10-05	7.7200	7.7200	7.5100	7.6400	-1.799%	5,860	-15.314%
2018-10-04	7.7200	7.8000	7.7200	7.7800	+1.567%	15,033	-16.838%
2018-10-03	7.7800	7.8300	7.6000	7.6600	-1.416%	12,614	-15.535%
2018-10-02	7.7900	7.8400	7.5600	7.7700	-0.385%	28,484	-16.731%
2018-10-01	7.7200	7.8200	7.6400	7.8000	+2.362%	21,601	-17.051%
2018-09-28	7.7700	7.8000	7.6200	7.6200	-1.550%	20,967	-15.092%
2018-09-27	7.7900	7.8300	7.6200	7.7400	-0.386%	41,323	-16.408%
2018-09-26	7.8000	7.8500	7.7300	7.7700	0.000%	17,797	-16.731%
2018-09-25	7.6100	7.8000	7.5400	7.7700	+2.914%	32,466	-16.731%
2018-09-24	7.9100	7.9100	7.5500	7.5500	-3.944%	18,706	-14.305%
2018-09-21	7.7900	7.9200	7.6700	7.8600	+1.419%	133,683	-17.684%
2018-09-20	7.1200	7.7500	7.1200	7.7500	+3.748%	47,729	-16.516%
2018-09-19	7.4800	7.5100	7.0500	7.4700	-0.797%	50,895	-13.387%
2018-09-18	7.4700	7.5700	7.4700	7.5300	-0.397%	17,950	-14.077%
2018-09-17	7.4900	7.5600	7.0700	7.5600	+2.162%	38,286	-14.418%
2018-09-14	7.3500	7.4000	7.2800	7.4000	+0.135%	15,928	-12.568%
2018-09-13	7.2900	7.4500	7.2400	7.3900	+1.372%	29,007	-12.449%
2018-09-12	7.0500	7.3600	7.0500	7.2900	+2.966%	29,422	-11.248%
2018-09-11	7.0600	7.0900	7.0000	7.0800	+0.283%	20,551	-8.616%
2018-09-10	7.0000	7.0800	6.9900	7.0600	0.000%	45,825	-8.357%
2018-09-07	6.9500	7.1300	6.9500	7.0600	+2.766%	27,780	-8.357%
2018-09-06	7.1000	7.1000	6.8700	6.8700	-1.997%	11,833	-5.822%
2018-09-05	6.9700	7.1000	6.5500	7.0100	+2.038%	36,725	-7.703%
2018-09-04	7.1100	7.2200	6.7900	6.8700	-3.916%	60,824	-5.822%
2018-08-31	6.9500	7.1800	6.9500	7.1500	+2.878%	25,654	-9.510%
2018-08-30	6.3500	6.9600	6.3500	6.9500	+9.449%	48,183	-6.906%
2018-08-29	6.3200	6.4600	6.2500	6.3500	0.000%	15,499	+1.890%
2018-08-28	6.3000	6.4000	6.3000	6.3500	+1.115%	7,383	+1.890%
2018-08-27	6.2800	6.4200	6.2500	6.2800	-0.475%	15,556	+3.025%
2018-08-24	6.3100	6.4800	6.2700	6.3100	-0.942%	4,435	+2.536%
2018-08-23	6.4000	6.4600	6.2700	6.3700	+0.791%	21,618	+1.570%
2018-08-22	6.4300	6.4500	6.2500	6.3200	-1.711%	22,167	+2.373%
2018-08-21	6.4500	6.6100	6.2400	6.4300	+1.101%	27,437	+0.622%
2018-08-20	6.5500	6.5500	6.0600	6.3600	-1.548%	69,122	+1.730%
2018-08-17	6.6400	6.7300	6.4400	6.4600	-3.438%	28,200	+0.155%
2018-08-16	6.6500	6.7500	6.4400	6.6900	+2.450%	35,878	-3.288%
2018-08-15	6.5700	6.5700	6.4200	6.5300	+1.398%	7,845	-0.919%
2018-08-14	6.6600	6.9100	6.4300	6.4400	-2.424%	56,747	+0.466%
2018-08-13	6.5900	6.7600	6.4000	6.6000	-3.790%	72,608	-1.970%
2018-08-10	6.8000	6.8600	6.5600	6.8600	+0.882%	39,860	-5.685%
2018-08-09	6.8100	7.1600	6.7500	6.8000	-0.147%	39,373	-4.853%
2018-08-08	7.0600	7.0600	6.7700	6.8100	-3.541%	48,416	-4.993%
2018-08-07	7.1300	7.3500	7.0000	7.0600	-1.671%	33,292	-8.357%
2018-08-06	7.4000	7.4000	7.1300	7.1800	-2.710%	33,793	-9.889%
2018-08-03	7.3900	7.4200	7.2600	7.3800	-0.135%	25,251	-12.331%
2018-08-02	7.4000	7.4000	7.3600	7.3900	+0.408%	7,736	-12.449%
2018-08-01	7.3100	7.4500	7.3100	7.3600	+0.684%	27,799	-12.092%
2018-07-31	7.3800	7.4800	7.3100	7.3100	-1.083%	40,290	-11.491%
2018-07-30	7.5900	7.5900	7.3600	7.3900	-2.378%	5,403	-12.449%
2018-07-27	7.8100	7.8100	7.5700	7.5700	-4.780%	29,354	-14.531%
2018-07-26	7.4500	7.9500	7.4500	7.9500	+6.000%	109,386	-18.616%
2018-07-25	7.3200	7.6400	7.3200	7.5000	+1.902%	82,550	-13.733%
2018-07-24	7.3600	7.6200	7.3400	7.3600	-0.406%	17,632	-12.092%
2018-07-23	7.6000	7.6200	7.3600	7.3900	-4.026%	118,118	-12.449%
2018-07-20	7.6000	7.7000	7.6000	7.7000	+0.522%	3,059	-15.974%
2018-07-19	7.6800	7.8200	7.6500	7.6600	-0.519%	4,529	-15.535%
2018-07-18	7.6500	7.7100	7.6300	7.7000	+1.183%	1,166	-15.974%
2018-07-17	7.8200	7.8200	7.6000	7.6100	-2.185%	7,426	-14.980%
2018-07-16	7.8700	7.8700	7.7000	7.7800	-1.519%	7,666	-16.838%
2018-07-13	7.7000	8.0500	7.6800	7.9000	+3.133%	60,190	-18.101%
2018-07-12	7.7200	7.7500	7.6200	7.6600	+0.262%	10,260	-15.535%
2018-07-11	7.6100	7.7900	7.6100	7.6400	+0.394%	13,206	-15.314%
2018-07-10	7.5400	7.7300	7.5400	7.6100	+0.264%	20,774	-14.980%
2018-07-09	7.5500	7.8500	7.4800	7.5900	+0.132%	25,913	-14.756%
2018-07-06	7.5300	7.7900	7.5300	7.5800	+1.609%	41,090	-14.644%
2018-07-05	7.6700	7.8100	7.4500	7.4600	-4.236%	77,325	-13.271%
2018-07-03	7.7700	8.0100	7.6800	7.7900	+4.845%	85,060	-16.945%
2018-07-02	7.4900	7.5400	7.3800	7.4300	-0.402%	12,429	-12.921%
2018-06-29	7.4300	7.5300	7.3800	7.4600	0.000%	13,715	-13.271%
2018-06-28	7.4200	7.5500	7.3900	7.4600	+0.134%	5,639	-13.271%
2018-06-27	7.5200	7.5600	7.4500	7.4500	-1.974%	80,184	-13.154%
2018-06-26	7.5300	7.6700	7.5200	7.6000	+1.333%	30,583	-14.868%
2018-06-25	7.5000	7.6400	7.5000	7.5000	-1.055%	36,080	-13.733%
2018-06-22	7.7000	7.7000	7.5600	7.5800	-0.915%	7,316	-14.644%
2018-06-21	7.7300	7.7500	7.6500	7.6500	-2.049%	13,979	-15.425%
2018-06-20	7.7100	7.8700	7.7100	7.8100	-0.510%	8,035	-17.157%
2018-06-19	7.9700	8.0300	7.8000	7.8500	-2.484%	6,617	-17.580%
2018-06-18	7.9800	8.1600	7.8600	8.0500	+1.385%	39,565	-19.627%
2018-06-15	7.7900	8.0500	7.5100	7.9400	+1.146%	224,807	-18.514%
2018-06-14	7.9500	8.3600	7.7300	7.8500	-1.629%	34,882	-17.580%
2018-06-13	8.2100	8.2600	7.8600	7.9800	-3.623%	33,610	-18.922%
2018-06-12	8.4100	8.4100	8.1600	8.2800	-2.473%	22,123	-21.860%
2018-06-11	8.5300	8.6400	8.3400	8.4900	-1.963%	40,880	-23.793%
2018-06-08	8.4500	8.6600	8.4500	8.6600	+2.728%	113,993	-25.289%
2018-06-07	8.4000	8.5000	8.4000	8.4300	+0.837%	57,544	-23.250%
2018-06-06	8.3600	8.4100	8.1400	8.3600	-0.239%	30,383	-22.608%
2018-06-05	7.9200	8.3800	7.7300	8.3800	+6.345%	127,337	-22.792%
2018-06-04	7.8600	7.9600	7.7700	7.8800	-0.127%	30,196	-17.893%
2018-06-01	7.8300	7.9200	7.8100	7.8900	+1.544%	23,181	-17.997%
2018-05-31	7.8500	7.8500	7.6200	7.7700	-0.639%	11,492	-16.731%
2018-05-30	7.5900	7.8500	7.5900	7.8200	+2.356%	17,106	-17.263%
2018-05-29	7.4800	7.6900	7.4200	7.6400	+0.925%	10,934	-15.314%
2018-05-25	7.5000	7.6200	7.3200	7.5700	+0.665%	22,048	-14.531%
2018-05-24	7.5100	7.6000	7.5100	7.5200	-0.792%	6,952	-13.963%
2018-05-23	7.5600	7.6000	7.5100	7.5800	-0.915%	4,705	-14.644%
2018-05-22	7.5700	7.6900	7.5700	7.6500	+0.923%	17,056	-15.425%
2018-05-21	7.5400	7.7500	7.5400	7.5800	+0.531%	22,381	-14.644%
2018-05-18	7.6600	7.9000	7.5000	7.5400	-1.567%	19,704	-14.191%
2018-05-17	7.7500	7.8400	7.6600	7.6600	-1.289%	9,420	-15.535%
2018-05-16	7.6900	7.8200	7.6900	7.7600	+1.305%	5,546	-16.624%
2018-05-15	7.7000	7.7400	7.6500	7.6600	-1.795%	11,617	-15.535%
2018-05-14	7.6600	7.9200	7.6600	7.8000	+2.362%	12,510	-17.051%
2018-05-11	7.4500	7.8800	7.4500	7.6200	+1.736%	25,806	-15.092%
2018-05-10	7.4500	7.5900	7.4000	7.4900	+0.402%	26,936	-13.618%
2018-05-09	7.4100	7.5700	7.4100	7.4600	+0.404%	44,005	-13.271%
2018-05-08	7.6300	7.8300	7.2200	7.4300	-4.129%	93,105	-12.921%
2018-05-07	7.7900	7.8200	7.6800	7.7500	-0.386%	50,852	-16.516%
2018-05-04	7.7100	7.8200	7.7100	7.7800	+0.517%	4,123	-16.838%
2018-05-03	7.6900	7.8100	7.6600	7.7400	+0.259%	15,675	-16.408%
2018-05-02	7.5700	7.7900	7.5600	7.7200	+1.445%	26,332	-16.192%
2018-05-01	7.6600	7.6600	7.5000	7.6100	-0.653%	40,740	-14.980%
2018-04-30	7.7900	7.8200	7.1700	7.6600	-3.161%	81,204	-15.535%
2018-04-27	7.8400	7.9400	7.7900	7.9100	+1.022%	29,476	-18.205%
2018-04-26	7.8700	7.9200	7.6600	7.8300	-0.635%	17,092	-17.369%
2018-04-25	7.8600	7.9700	7.8500	7.8800	-0.127%	24,832	-17.893%
2018-04-24	7.7900	7.9100	7.7900	7.8900	+0.638%	27,395	-17.997%
2018-04-23	7.7900	7.8500	7.6500	7.8400	-0.127%	42,415	-17.474%
2018-04-20	7.8200	7.8600	7.6000	7.8500	-0.381%	24,683	-17.580%
2018-04-19	7.1600	7.8800	7.1600	7.8800	+6.775%	92,175	-17.893%
2018-04-18	8.1100	8.1300	6.6500	7.3800	-9.337%	456,121	-12.331%
2018-04-17	7.9800	8.1500	7.9600	8.1400	+1.750%	42,000	-20.516%
2018-04-16	8.1400	8.1400	7.9200	8.0000	-1.961%	41,147	-19.125%
2018-04-13	8.1800	8.1800	8.1100	8.1600	-0.244%	10,470	-20.711%
2018-04-12	8.2300	8.2900	8.1400	8.1800	-0.848%	17,965	-20.905%
2018-04-11	8.2800	8.2900	8.1600	8.2500	-0.362%	12,046	-21.576%
2018-04-10	8.2500	8.3700	8.1900	8.2800	+0.608%	8,900	-21.860%
2018-04-09	8.3000	8.4500	8.1900	8.2300	-0.121%	12,714	-21.385%
2018-04-06	8.4400	8.4400	8.1600	8.2400	-1.553%	15,810	-21.481%
2018-04-05	8.3100	8.4100	8.2100	8.3700	+0.965%	15,038	-22.700%
2018-04-04	8.0800	8.3100	8.0600	8.2900	+1.221%	15,467	-21.954%
2018-04-03	8.3000	8.3000	8.1500	8.1900	-1.325%	27,639	-21.001%
2018-04-02	8.5700	8.5900	8.2800	8.3000	-3.600%	25,939	-22.048%
2018-03-29	8.3700	8.6100	8.2400	8.6100	+3.114%	51,953	-24.855%
2018-03-28	8.4200	8.4300	8.2700	8.3500	-0.713%	21,509	-22.515%
2018-03-27	8.4600	8.4600	8.3000	8.4100	-1.175%	11,778	-23.068%
2018-03-26	8.5700	8.6600	8.2800	8.5100	-0.584%	28,567	-23.972%
2018-03-23	8.6700	8.6700	8.5300	8.5600	-1.155%	21,953	-24.416%
2018-03-22	8.5200	8.7500	8.5200	8.6600	-0.230%	15,470	-25.289%
2018-03-21	8.6700	8.7000	8.6200	8.6800	+0.347%	15,684	-25.461%
2018-03-20	8.6800	8.7000	8.6500	8.6500	-0.231%	15,336	-25.202%
2018-03-19	8.6500	8.6800	8.6100	8.6700	+0.231%	31,141	-25.375%
2018-03-16	8.5000	8.6500	8.4600	8.6500	+1.170%	172,463	-25.202%
2018-03-15	8.3300	8.5500	8.3300	8.5500	+2.641%	52,102	-24.327%
2018-03-14	8.3000	8.3500	8.2700	8.3300	+0.726%	22,650	-22.329%
2018-03-13	8.2600	8.3500	8.2600	8.2700	0.000%	25,944	-21.765%
2018-03-12	8.2400	8.4000	8.1300	8.2700	+1.348%	70,977	-21.765%
2018-03-09	8.2000	8.2300	8.1400	8.1600	-0.971%	6,614	-20.711%
2018-03-08	8.2300	8.2600	8.1300	8.2400	-0.121%	9,239	-21.481%
2018-03-07	8.0600	8.2900	8.0600	8.2500	+2.104%	19,705	-21.576%
2018-03-06	8.2400	8.2400	8.0700	8.0800	-2.061%	10,895	-19.926%
2018-03-05	8.2400	8.2700	8.2100	8.2500	0.000%	36,145	-21.576%
2018-03-02	8.1200	8.2800	8.1200	8.2500	-0.121%	8,190	-21.576%
2018-03-01	8.2400	8.3400	8.1600	8.2600	+0.609%	19,495	-21.671%
2018-02-28	8.2600	8.2600	8.1600	8.2100	-0.243%	16,078	-21.194%
2018-02-27	8.2300	8.3300	8.2000	8.2300	+0.366%	16,703	-21.385%
2018-02-26	8.2000	8.2600	8.1900	8.2000	+0.122%	11,567	-21.098%
2018-02-23	8.1000	8.2000	8.1000	8.1900	+0.862%	19,776	-21.001%
2018-02-22	8.1000	8.1600	8.1000	8.1200	+0.247%	29,995	-20.320%
2018-02-21	8.1000	8.1400	8.0900	8.1000	+0.124%	14,437	-20.123%
2018-02-20	8.1000	8.2000	8.0900	8.0900	-0.247%	22,845	-20.025%
2018-02-16	8.1000	8.1400	8.0900	8.1100	+0.123%	18,099	-20.222%
2018-02-15	8.1500	8.1700	8.1000	8.1000	-0.246%	9,838	-20.123%
2018-02-14	8.1200	8.1900	8.0900	8.1200	+0.123%	23,018	-20.320%
2018-02-13	8.1000	8.1700	8.1000	8.1100	+0.123%	6,234	-20.222%
2018-02-12	8.1800	8.3800	8.0600	8.1000	-0.491%	47,038	-20.123%
2018-02-09	8.1500	8.1800	8.0300	8.1400	-0.489%	91,879	-20.516%
2018-02-08	8.2900	8.3900	8.1100	8.1800	-1.208%	149,401	-20.905%
2018-02-07	7.9700	8.3600	7.9700	8.2800	+3.500%	16,501	-21.860%
2018-02-06	8.1000	8.1600	7.9500	8.0000	-1.720%	410,070	-19.125%
2018-02-05	8.3900	8.3900	8.1200	8.1400	-3.555%	116,779	-20.516%
2018-02-02	8.4100	8.4600	8.2700	8.4400	-0.354%	113,243	-23.341%
2018-02-01	8.2300	8.4900	8.2300	8.4700	+2.418%	42,308	-23.613%
2018-01-31	8.2300	8.4000	8.2000	8.2700	+0.121%	257,715	-21.765%
2018-01-30	8.2600	8.3300	8.2000	8.2600	-0.602%	170,098	-21.671%
2018-01-29	8.2800	8.4000	8.2700	8.3100	+0.120%	220,462	-22.142%
2018-01-26	8.2500	8.3300	8.2400	8.3000	+0.242%	121,829	-22.048%
2018-01-25	8.3300	8.3300	8.1800	8.2800	-0.838%	46,885	-21.860%
2018-01-24	8.5000	8.5000	8.2500	8.3500	-1.649%	45,096	-22.515%
2018-01-23	8.4000	8.6700	8.4000	8.4900	+0.951%	83,589	-23.793%
2018-01-22	8.0800	8.6000	8.0400	8.4100	+4.602%	279,884	-23.068%
2018-01-19	8.0200	8.0800	8.0100	8.0400	-0.248%	32,510	-19.527%
2018-01-18	8.0500	8.0800	8.0000	8.0600	+0.249%	36,657	-19.727%
2018-01-17	8.0700	8.0700	8.0100	8.0400	-0.372%	32,269	-19.527%
2018-01-16	8.0000	8.0800	7.9900	8.0700	+0.248%	62,712	-19.827%
2018-01-12	8.0000	8.0500	7.9900	8.0500	+0.625%	43,955	-19.627%
2018-01-11	7.9600	8.0400	7.9300	8.0000	+0.756%	74,915	-19.125%
2018-01-10	7.9500	8.0000	7.9200	7.9400	0.000%	162,776	-18.514%
2018-01-09	7.9900	7.9900	7.9100	7.9400	0.000%	151,487	-18.514%
2018-01-08	8.0300	8.0400	7.9100	7.9400	-0.750%	119,022	-18.514%
2018-01-05	8.0000	8.1000	7.9900	8.0000	-0.125%	66,374	-19.125%
2018-01-04	8.0000	8.0500	7.9800	8.0100	+0.502%	62,926	-19.226%
2018-01-03	8.0000	8.0300	7.9600	7.9700	-0.623%	64,879	-18.821%
2018-01-02	7.8800	8.0400	7.8300	8.0200	+1.777%	138,627	-19.327%
2017-12-29	7.8900	7.9800	7.8500	7.8800	-0.253%	87,450	-17.893%
2017-12-28	7.8800	7.9300	7.8400	7.9000	+0.254%	102,829	-18.101%
2017-12-27	7.8700	7.9100	7.8200	7.8800	+0.382%	65,632	-17.893%
2017-12-26	7.9100	7.9700	7.8000	7.8500	-1.009%	27,516	-17.580%
2017-12-22	7.9600	8.0000	7.9000	7.9300	-0.502%	177,252	-18.411%
2017-12-21	7.9600	7.9900	7.9400	7.9700	0.000%	104,278	-18.821%
2017-12-20	7.9800	8.0000	7.9400	7.9700	-0.375%	122,445	-18.821%
2017-12-19	7.9900	8.0400	7.9700	8.0000	+0.125%	80,463	-19.125%
2017-12-18	7.9500	8.0000	7.9500	7.9900	-0.125%	135,771	-19.024%
2017-12-15	8.0700	8.0700	7.9500	8.0000	-0.867%	444,201	-19.125%
2017-12-14	7.9700	8.1100	7.9500	8.0700	+1.255%	498,019	-19.827%
2017-12-13	7.9000	7.9800	7.9000	7.9700	+0.759%	524,240	-18.821%
2017-12-12	7.8800	7.9700	7.8200	7.9100	+0.381%	285,800	-18.205%
2017-12-11	7.7800	7.9000	7.7500	7.8800	+1.677%	190,360	-17.893%
2017-12-08	7.7000	7.7600	7.6000	7.7500	+0.519%	315,460	-16.516%
2017-12-07	7.7800	7.8000	7.7000	7.7100	-1.154%	378,633	-16.083%
2017-12-06	7.8300	7.8800	7.7500	7.8000	-0.763%	271,204	-17.051%
2017-12-05	7.9000	7.9200	7.8500	7.8600	-0.506%	244,859	-17.684%
2017-12-04	7.9000	7.9600	7.8500	7.9000	-0.629%	416,762	-18.101%
2017-12-01	7.9700	7.9800	7.8500	7.9500	-0.376%	376,804	-18.616%
2017-11-30	7.9700	7.9800	7.9300	7.9800	+0.377%	440,805	-18.922%
2017-11-29	7.9700	7.9800	7.9300	7.9500	-0.376%	328,151	-18.616%
2017-11-28	7.9700	7.9800	7.9100	7.9800	0.000%	295,182	-18.922%
2017-11-27	7.9500	7.9800	7.9000	7.9800	+0.125%	557,143	-18.922%
2017-11-24	7.7100	7.9800	7.6600	7.9700	+3.911%	517,647	-18.821%
2017-11-22	7.7700	7.8100	7.6200	7.6700	-1.287%	452,077	-15.645%
2017-11-21	7.7600	7.8000	7.6400	7.7700	-0.129%	305,905	-16.731%
2017-11-20	7.7600	7.8100	7.6900	7.7800	-0.256%	279,551	-16.838%
2017-11-17	7.6400	7.8400	7.6400	7.8000	+2.094%	679,828	-17.051%
2017-11-16	7.4000	7.6700	7.3800	7.6400	+4.229%	220,587	-15.314%
2017-11-15	7.2700	7.4700	7.2700	7.3300	+0.411%	165,538	-11.733%
2017-11-14	7.2300	7.3100	7.2300	7.3000	+1.108%	143,856	-11.370%
2017-11-13	7.1400	7.2500	7.1400	7.2200	+0.697%	153,508	-10.388%
2017-11-10	7.1500	7.2400	7.1400	7.1700	-0.278%	243,176	-9.763%
2017-11-09	7.1100	7.2100	7.0900	7.1900	-0.277%	170,241	-10.014%
2017-11-08	7.1000	7.2400	7.1000	7.2100	+1.264%	211,675	-10.264%
2017-11-07	7.1800	7.2500	6.9600	7.1200	-1.521%	342,403	-9.129%
2017-11-06	7.2300	7.3000	7.1100	7.2300	-0.276%	204,001	-10.512%
2017-11-03	7.2700	7.3100	7.2400	7.2500	+0.975%	200,828	-10.759%
2017-11-02	7.1700	7.3200	7.1700	7.1800	+0.139%	250,986	-9.889%
2017-11-01	7.2300	7.3000	7.0500	7.1700	-0.417%	171,437	-9.763%
2017-10-31	7.0500	7.2900	7.0500	7.2000	+1.839%	311,667	-10.139%
2017-10-30	7.0300	7.1000	7.0200	7.0700	+0.712%	279,852	-8.487%
2017-10-27	7.0500	7.0800	7.0100	7.0200	-0.142%	174,023	-7.835%
2017-10-26	7.0200	7.0600	7.0000	7.0300	+0.142%	104,203	-7.966%
2017-10-25	7.0600	7.0600	7.0200	7.0200	-0.426%	51,845	-7.835%
2017-10-24	7.0600	7.0700	7.0200	7.0500	-0.142%	67,775	-8.227%
2017-10-23	7.0100	7.0900	6.9900	7.0600	+0.427%	168,999	-8.357%
2017-10-20	7.0300	7.0700	6.9700	7.0300	-0.142%	38,042	-7.966%
2017-10-19	7.0400	7.0500	6.9800	7.0400	-0.424%	69,144	-8.097%
2017-10-18	7.0100	7.0700	6.9800	7.0700	+0.712%	33,184	-8.487%
2017-10-17	7.0100	7.0400	7.0100	7.0200	-0.284%	13,983	-7.835%
2017-10-16	7.1100	7.1100	7.0200	7.0400	-0.283%	27,879	-8.097%
2017-10-13	7.1200	7.1200	7.0100	7.0600	-0.703%	20,542	-8.357%
2017-10-12	7.1000	7.1100	7.0000	7.1100	+0.566%	41,558	-9.001%
2017-10-11	7.0100	7.0900	6.9400	7.0700	+0.284%	18,191	-8.487%
2017-10-10	7.1400	7.1500	6.9600	7.0500	-0.283%	16,471	-8.227%
2017-10-09	7.0000	7.0900	6.9800	7.0700	+0.712%	24,069	-8.487%
2017-10-06	6.9500	7.0800	6.8100	7.0200	+0.286%	119,087	-7.835%
2017-10-05	7.0400	7.1200	7.0000	7.0000	-0.285%	32,388	-7.571%
2017-10-04	7.1500	7.1600	6.9800	7.0200	-1.818%	104,900	-7.835%
2017-10-03	7.1200	7.1600	7.0900	7.1500	+0.563%	45,160	-9.510%
2017-10-02	7.0700	7.1500	7.0500	7.1100	+0.851%	113,726	-9.001%
2017-09-29	6.9800	7.1000	6.9800	7.0500	+1.585%	274,214	-8.227%
2017-09-28	6.9500	6.9800	6.9100	6.9400	-0.144%	54,204	-6.772%
2017-09-27	6.9600	6.9800	6.8800	6.9500	-0.144%	30,406	-6.906%
2017-09-26	6.8600	6.9900	6.8600	6.9600	+0.288%	114,726	-7.040%
2017-09-25	6.9400	7.1600	6.8500	6.9400	+0.580%	344,310	-6.772%
2017-09-22	6.8800	6.9000	6.8800	6.9000	+0.145%	123,645	-6.232%
2017-09-21	6.8500	6.8900	6.8500	6.8900	+0.291%	30,498	-6.096%
2017-09-20	6.8300	6.8800	6.8300	6.8700	+0.292%	28,134	-5.822%
2017-09-19	6.8500	6.8600	6.7900	6.8500	-0.146%	11,004	-5.547%
2017-09-18	6.8100	6.8600	6.7900	6.8600	+0.439%	34,226	-5.685%
2017-09-15	6.7700	6.8600	6.7700	6.8300	+0.737%	203,883	-5.271%
2017-09-14	6.7600	6.8000	6.7200	6.7800	+0.296%	42,387	-4.572%
2017-09-13	6.7700	6.8400	6.7600	6.7600	-0.588%	53,169	-4.290%
2017-09-12	6.7900	6.8300	6.7600	6.8000	-0.147%	83,225	-4.853%
2017-09-11	6.7900	6.8300	6.7600	6.8100	+0.147%	145,090	-4.993%
2017-09-08	6.7600	6.8400	6.7500	6.8000	+0.592%	79,018	-4.853%
2017-09-07	6.8000	6.8400	6.7500	6.7600	-0.734%	163,368	-4.290%
2017-09-06	6.8500	6.8600	6.7100	6.8100	-0.729%	104,644	-4.993%
2017-09-05	6.8700	6.8900	6.8500	6.8600	-0.435%	73,192	-5.685%
2017-09-01	6.8900	6.9200	6.8700	6.8900	+0.291%	64,170	-6.096%

.dark-mode .n6gksq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n6gksq{ color: #333333; background-color: white; border: 2px solid #333333; }SVASinovac Biotech, Ltdstock NASDAQ

SVA
Sinovac Biotech, Ltd
stock NASDAQ