Dova Pharmaceuticals Inc (NQ: DOVA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	14.70	15.09	14.61	14.90	104,900	+0.01(+0.07%)
Nov 29, 2018	15.17	15.25	14.87	14.89	105,098	-0.41(-2.68%)
Nov 28, 2018	15.18	15.33	15.01	15.30	138,052	+0.15(+0.99%)
Nov 27, 2018	15.34	15.39	14.90	15.15	132,971	+0.07(+0.46%)
Nov 26, 2018	15.53	15.78	14.75	15.08	113,558	-0.29(-1.89%)
Nov 23, 2018	15.09	15.77	15.09	15.37	86,200	+0.36(+2.40%)
Nov 21, 2018		15.01	15.01	15.01	0	+0.18(+1.21%)
Nov 20, 2018	14.96	15.50	14.50	14.83	147,394	-0.15(-1.00%)
Nov 19, 2018	15.38	15.79	14.54	14.98	154,080	-0.52(-3.35%)
Nov 16, 2018	15.49	15.89	15.15	15.50	162,000	+0.11(+0.71%)
Nov 15, 2018	14.37	15.69	14.37	15.39	199,713	+1.27(+8.99%)
Nov 14, 2018	16.62	16.82	14.09	14.12	296,485	-2.43(-14.68%)
Nov 13, 2018	16.55	16.99	16.19	16.55	157,931	+0.00(+0.00%)
Nov 12, 2018	17.05	17.21	15.60	16.55	325,618	-0.34(-2.01%)
Nov 09, 2018	18.49	18.79	16.63	16.89	647,900	-2.41(-12.49%)
Nov 08, 2018	18.71	19.34	18.29	19.30	286,983	+0.59(+3.15%)
Nov 07, 2018	18.93	19.30	18.18	18.71	243,497	-0.09(-0.48%)
Nov 06, 2018	18.34	19.22	17.73	18.80	264,075	+0.39(+2.12%)
Nov 05, 2018	19.67	20.05	18.17	18.41	174,078	-0.53(-2.80%)
Nov 02, 2018	19.04	19.45	18.64	18.94	144,700	+0.04(+0.21%)
Nov 01, 2018	18.71	19.00	18.56	18.90	95,768	+0.34(+1.83%)
Oct 31, 2018	18.82	19.52	18.47	18.56	90,730	-0.01(-0.05%)
Oct 30, 2018	18.96	19.22	18.38	18.57	74,012	-0.43(-2.26%)
Oct 29, 2018	19.49	20.08	18.72	19.00	98,540	-0.44(-2.26%)
Oct 26, 2018	19.52	20.00	19.01	19.44	180,000	-0.44(-2.21%)
Oct 25, 2018	19.03	20.54	18.61	19.88	315,698	+0.99(+5.24%)
Oct 24, 2018	20.02	20.48	18.83	18.89	146,344	-1.16(-5.79%)
Oct 23, 2018	19.87	20.55	19.75	20.05	94,241	-0.14(-0.69%)
Oct 22, 2018	20.61	21.00	20.08	20.19	117,993	-0.44(-2.13%)
Oct 19, 2018	20.82	21.34	20.61	20.63	102,600	-0.18(-0.86%)
Oct 18, 2018	20.78	21.50	20.48	20.81	137,259	+0.00(+0.00%)
Oct 17, 2018	20.83	21.24	20.14	20.81	37,419	-0.37(-1.75%)
Oct 16, 2018	19.51	21.26	19.51	21.18	205,267	+1.76(+9.06%)
Oct 15, 2018	20.33	20.44	19.25	19.42	134,770	-0.85(-4.19%)
Oct 12, 2018	20.09	20.98	19.85	20.27	127,300	+0.45(+2.27%)
Oct 11, 2018	19.94	20.59	19.72	19.82	103,572	-0.18(-0.90%)
Oct 10, 2018	20.07	20.60	19.52	20.00	257,889	-0.07(-0.35%)
Oct 09, 2018	20.43	20.80	20.02	20.07	163,182	-0.35(-1.71%)
Oct 08, 2018	20.41	20.84	20.04	20.42	133,210	+0.04(+0.20%)
Oct 05, 2018	20.54	20.71	19.75	20.38	262,200	-0.10(-0.49%)
Oct 04, 2018	20.88	21.22	20.35	20.48	252,461	-0.52(-2.48%)
Oct 03, 2018	20.56	21.13	20.00	21.00	246,630	+0.55(+2.69%)
Oct 02, 2018	20.62	20.75	19.80	20.45	378,363	-0.38(-1.82%)
Oct 01, 2018	21.02	21.64	20.69	20.83	490,619	-0.14(-0.67%)
Sep 28, 2018	22.00	22.01	20.40	20.97	519,900	-0.87(-3.98%)
Sep 27, 2018	22.41	24.23	21.74	21.84	182,085	-0.40(-1.80%)
Sep 26, 2018	23.08	23.61	22.15	22.24	155,105	-0.80(-3.47%)
Sep 25, 2018	24.10	24.40	22.93	23.04	144,903	-0.98(-4.08%)
Sep 24, 2018	23.88	24.22	23.51	24.02	114,655	+0.07(+0.29%)
Sep 21, 2018	24.72	24.72	23.50	23.95	225,900	-0.68(-2.76%)
Sep 20, 2018	24.77	25.00	24.40	24.63	105,839	+0.01(+0.04%)
Sep 19, 2018	24.71	25.09	24.33	24.62	78,921	-0.12(-0.49%)
Sep 18, 2018	24.54	24.99	24.00	24.74	151,944	+0.26(+1.06%)
Sep 17, 2018	24.52	24.98	24.10	24.48	176,461	+0.24(+0.99%)
Sep 14, 2018	24.17	24.50	23.46	24.24	144,900	+0.07(+0.29%)
Sep 13, 2018	24.10	24.59	23.89	24.17	149,154	+0.21(+0.88%)
Sep 12, 2018	23.88	24.26	23.55	23.96	119,486	+0.07(+0.29%)
Sep 11, 2018	23.36	24.06	23.18	23.89	112,501	+0.50(+2.14%)
Sep 10, 2018	24.10	24.13	22.94	23.39	91,630	-0.40(-1.68%)
Sep 07, 2018	23.38	23.99	23.08	23.79	107,700	+0.34(+1.45%)
Sep 06, 2018	24.02	24.37	23.14	23.45	172,067	-0.46(-1.92%)
Sep 05, 2018	23.03	24.89	23.03	23.91	261,263	+0.74(+3.19%)

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.