Quantcast

Dova Pharmaceuticals, Inc. Common Stock Historical Stock Prices

DOVA 
$9.45
*  
0.19
2.05%
Get DOVA Alerts
*Delayed - data as of Mar. 20, 2019 15:05 ET  -  Find a broker to begin trading DOVA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    DOVA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:05 9.27 9.64 9.045 9.45 101,930
03/19/2019 9.02 9.3 8.89 9.26 86,191
03/18/2019 8.99 9.37 8.871 8.98 138,953
03/15/2019 8.76 8.99 8.75 8.94 212,025
03/14/2019 8.64 9 8.57 8.72 230,371
03/13/2019 9.04 9.58 8.56 8.69 495,173
03/12/2019 7.93 9.38 7.9 9.34 440,160
03/11/2019 7.7 7.95 7.63 7.95 239,391
03/08/2019 7.62 8.06 7.45 7.65 241,864
03/07/2019 7.21 7.55 7.14 7.45 210,068
03/06/2019 7.75 7.7858 6.9719 7.24 183,588
03/05/2019 8.28 8.4 7.6 7.75 256,958
03/04/2019 8.16 8.5 7.83 8.3 321,563
03/01/2019 7.76 8.14 7.67 8.1 169,443
02/28/2019 7.59 7.7 7.3269 7.68 130,605
02/27/2019 7.62 7.8 7.5 7.55 133,519
02/26/2019 7.72 7.955 7.63 7.66 103,650
02/25/2019 7.91 8 7.515 7.72 118,482
02/22/2019 7.4 7.9 7.4 7.88 105,312
02/21/2019 7.67 7.76 7.3247 7.46 83,450
02/20/2019 8.23 8.44 7.64 7.66 145,819
02/19/2019 7.94 8.25 7.77 8.24 146,048
02/15/2019 7.55 8.02 7.55 7.92 143,814
02/14/2019 7.79 8 7.47 7.57 113,743
02/13/2019 7.49 7.79 7.4 7.73 123,719
02/12/2019 7.87 7.95 7.45 7.48 118,108
02/11/2019 7.7 7.91 7.51 7.78 156,846
02/08/2019 7.45 7.73 7.44 7.6 138,988
02/07/2019 7.73 7.95 7.45 7.48 152,328
02/06/2019 7.99 8.15 7.71 7.81 115,911
02/05/2019 8 8.31 7.84 7.97 151,359
02/04/2019 7.7 8.09 7.62 7.99 233,589
02/01/2019 7.68 7.86 7.56 7.69 267,489
01/31/2019 7.32 7.78 7.32 7.68 239,245
01/30/2019 7.59 7.89 7.5 7.65 180,695
01/29/2019 7.78 7.97 7.495 7.58 107,737
01/28/2019 7.87 7.9577 7.33 7.81 110,026
01/25/2019 7.3 8 7.28 7.98 306,200
01/24/2019 7.64 7.85 6.96 7.16 172,915
01/23/2019 7.23 7.91 7 7.52 159,365
01/22/2019 8.23 8.23 7.74 7.78 283,015
01/18/2019 8.15 8.35 8.1 8.23 105,528
01/17/2019 8.01 8.25 8.01 8.1 89,637
01/16/2019 8.04 8.4 7.773 8.01 188,887
01/15/2019 7.54 8.04 7.41 7.96 158,306
01/14/2019 8 8.01 7.5 7.54 153,447
01/11/2019 7.96 8.2975 7.75 8 204,930
01/10/2019 8.23 8.4124 7.56 8.06 212,336
01/09/2019 7.99 8.44 7.65 8.29 224,161
01/08/2019 8.84 8.95 7.89 7.9 279,345
01/07/2019 9.14 9.2 8.32 8.79 347,242
01/04/2019 8.62 8.99 8.54 8.82 246,128
01/03/2019 8.45 8.97 8.39 8.46 282,444
01/02/2019 7.36 8.79 7.2201 8.74 194,949
12/31/2018 8.11 8.2995 7.28 7.58 428,276
12/28/2018 8.32 8.55 7.91 8.11 296,017
12/27/2018 8.07 8.37 7.78 8.31 379,295
12/26/2018 8.11 8.94 7.48 8.29 491,688
12/24/2018 6.91 8.14 6.88 7.84 478,870
12/21/2018 6.2 7.41 6.04 6.8 1,355,264
12/20/2018 6.2 6.73 5.62 5.73 1,180,210
12/19/2018 7.16 7.18 5.93 6.07 1,336,655
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio