Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starpharma Holdings Ltd (OP: SPHRY )

0.7201 UNCHANGED
Last Price Updated: 10:10 AM EDT, Jun 6, 2024 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 (%)
Oct 30, 2017 10.41 10.41 10.41 2 -0.14(-1.33%)
Oct 26, 2017 10.55 10.55 10.55 0 -0.25(-2.31%)
Oct 25, 2017 11.00 11.00 10.80 10.80 1,140 +0.31(+2.96%)
Oct 24, 2017 10.46 10.50 10.46 10.49 2,110 -0.28(-2.60%)
Oct 23, 2017 10.97 10.97 10.77 10.77 1,562 -0.26(-2.36%)
Oct 20, 2017 11.03 11.03 11.03 11.03 197 +0.08(+0.73%)
Oct 19, 2017 10.92 10.95 10.90 10.95 4,300 -0.12(-1.04%)
Oct 18, 2017 11.18 11.18 11.06 11.06 1,675 +0.53(+4.98%)
Oct 16, 2017 10.54 10.54 10.54 0 -0.33(-3.04%)
Oct 13, 2017 10.81 10.87 10.81 10.87 1,812 -0.11(-1.02%)
Oct 12, 2017 11.05 11.13 10.98 10.98 7,031 -0.19(-1.68%)
Oct 11, 2017 11.10 11.24 11.01 11.17 8,310 -0.21(-1.82%)
Oct 10, 2017 11.22 11.53 11.22 11.38 10,344 +0.29(+2.57%)
Oct 09, 2017 10.89 11.09 10.89 11.09 406 +0.25(+2.32%)
Oct 06, 2017 10.81 10.84 10.81 10.84 200 +0.28(+2.65%)
Oct 05, 2017 10.55 10.60 10.49 10.56 6,961 +0.38(+3.78%)
Oct 04, 2017 10.05 10.18 10.05 10.18 368 +0.06(+0.54%)
Oct 03, 2017 10.49 10.49 10.12 10.12 4,391 -0.48(-4.53%)
Oct 02, 2017 10.28 10.60 10.28 10.60 3,643 +0.47(+4.64%)
Sep 29, 2017 10.16 10.16 10.10 10.13 3,899 +0.11(+1.10%)
Sep 28, 2017 10.01 10.02 10.00 10.02 1,492 +0.23(+2.40%)
Sep 27, 2017 9.785 9.785 9.785 9.785 290 +0.27(+2.78%)
Sep 26, 2017 9.520 9.520 9.520 9.520 515 -0.04(-0.42%)
Sep 25, 2017 9.528 9.560 9.528 9.560 450 -0.12(-1.24%)
Sep 22, 2017 9.278 9.680 9.250 9.680 4,085 +1.36(+16.35%)
Sep 20, 2017 8.320 8.320 8.320 0 -0.08(-0.95%)
Sep 19, 2017 8.480 8.490 8.400 8.400 3,147 +0.00(+0.00%)
Sep 15, 2017 8.400 8.400 8.400 0 -0.35(-4.00%)
Sep 14, 2017 8.820 8.820 8.750 8.750 3,590 -0.02(-0.23%)
Sep 13, 2017 8.805 8.840 8.770 8.770 2,875 -0.01(-0.11%)
Sep 12, 2017 8.830 8.830 8.770 8.780 2,645 -0.03(-0.34%)
Sep 11, 2017 8.905 8.905 8.810 8.810 1,100 -0.10(-1.12%)
Sep 08, 2017 8.950 8.950 8.860 8.910 6,891 -0.08(-0.89%)
Sep 07, 2017 8.996 8.996 8.980 8.990 3,035 +0.18(+2.04%)
Sep 06, 2017 8.500 8.810 8.500 8.810 9,404 +0.74(+9.17%)
Sep 05, 2017 8.250 8.250 8.070 8.070 1,113 -0.12(-1.47%)
Sep 01, 2017 8.100 8.190 8.086 8.190 4,214 -0.15(-1.80%)
Aug 31, 2017 8.290 8.340 8.260 8.340 6,538 +1.08(+14.96%)
Aug 30, 2017 7.250 7.260 7.250 7.255 2,277 +0.06(+0.90%)
Aug 29, 2017 7.190 7.200 7.190 7.190 2,070 +0.02(+0.28%)
Aug 28, 2017 7.290 7.290 7.170 7.170 11,580 -0.27(-3.63%)
Aug 25, 2017 7.328 7.440 7.328 7.440 2,808 +0.25(+3.41%)
Aug 24, 2017 7.170 7.195 7.170 7.195 950 +0.02(+0.32%)
Aug 23, 2017 7.180 7.180 7.172 7.172 259 -0.04(-0.53%)
Aug 22, 2017 7.300 7.390 7.180 7.210 5,520 -0.09(-1.23%)
Aug 21, 2017 7.350 7.350 7.300 7.300 200 +0.02(+0.34%)
Aug 18, 2017 7.265 7.300 7.265 7.275 614 +0.03(+0.41%)
Aug 17, 2017 7.220 7.270 7.220 7.245 5,135 +0.15(+2.04%)
Aug 16, 2017 7.150 7.160 7.100 7.100 7,914 -0.19(-2.63%)
Aug 15, 2017 7.240 7.300 7.185 7.292 1,416 +0.27(+3.87%)
Aug 14, 2017 7.190 7.190 6.950 7.020 11,970 -0.06(-0.78%)
Aug 11, 2017 6.965 7.075 6.965 7.075 2,261 -0.17(-2.41%)
Aug 10, 2017 7.190 7.270 7.175 7.250 7,530 +0.35(+5.07%)
Aug 09, 2017 6.900 6.900 6.860 6.900 1,669 +0.31(+4.70%)
Aug 08, 2017 6.550 6.600 6.550 6.590 6,670 +0.05(+0.76%)
Aug 07, 2017 6.500 6.590 6.500 6.540 16,983 +0.43(+7.04%)
Aug 04, 2017 6.110 6.110 6.110 6.110 530 +0.08(+1.33%)
Aug 02, 2017 6.030 6.030 6.030 0 -0.01(-0.17%)
Aug 01, 2017 6.090 6.090 6.030 6.040 1,460 -0.02(-0.33%)
Jul 31, 2017 6.025 6.060 6.025 6.060 750 -0.04(-0.66%)
Jul 28, 2017 6.082 6.130 6.050 6.100 777 -0.30(-4.68%)
Jul 27, 2017 6.490 6.490 6.399 6.399 1,400 +0.10(+1.58%)
Jul 26, 2017 6.200 6.300 6.200 6.300 2,800 +0.16(+2.61%)
Jul 24, 2017 6.140 6.140 6.140 0 +0.15(+2.50%)
Jul 21, 2017 6.010 6.010 5.990 5.990 2,400 -0.02(-0.33%)
Jul 20, 2017 5.910 6.056 5.910 6.010 8,304 +0.16(+2.74%)
Jul 19, 2017 5.862 5.862 5.850 5.850 1,200 +0.01(+0.26%)
Jul 18, 2017 5.845 5.845 5.750 5.835 3,000 +0.10(+1.83%)
Jul 17, 2017 5.745 5.745 5.730 5.730 8,750 -0.07(-1.21%)
Jul 14, 2017 5.800 5.800 5.800 5.800 1,000 +0.05(+0.87%)
Jul 12, 2017 5.750 5.750 5.750 0 +0.29(+5.41%)
Jul 11, 2017 5.500 5.500 5.455 5.455 598 -0.06(-1.14%)
Jul 10, 2017 5.510 5.520 5.500 5.518 2,722 -0.00(-0.04%)
Jul 06, 2017 5.520 5.520 5.520 0 +0.01(+0.18%)
Jul 05, 2017 5.485 5.510 5.485 5.510 1,500 -0.08(-1.43%)
Jul 03, 2017 5.590 5.590 5.590 5.590 0 +0.00(+0.00%)
Jun 30, 2017 5.590 5.590 5.590 0 -0.12(-2.02%)
Jun 29, 2017 5.690 5.720 5.690 5.705 2,350 +0.20(+3.69%)
Jun 28, 2017 5.502 5.502 5.502 5.502 150 -0.02(-0.33%)
Jun 27, 2017 5.520 5.520 5.520 5.520 175 +0.09(+1.66%)
Jun 26, 2017 5.430 5.430 5.430 5.430 2,945 -0.07(-1.27%)
Jun 23, 2017 5.500 5.500 5.500 5.500 400 +0.13(+2.42%)
Jun 22, 2017 5.370 5.370 5.370 5.370 200 -0.02(-0.37%)
Jun 21, 2017 5.400 5.470 5.350 5.390 7,000 -0.25(-4.43%)
Jun 20, 2017 5.460 5.650 5.460 5.640 11,580 -0.02(-0.35%)
Jun 19, 2017 5.660 5.660 5.660 5.660 500 +0.02(+0.27%)
Jun 16, 2017 5.630 5.645 5.630 5.645 500 +0.01(+0.27%)
Jun 15, 2017 5.457 5.650 5.457 5.630 6,080 +0.03(+0.54%)
Jun 14, 2017 5.510 5.640 5.500 5.600 6,549 +0.23(+4.28%)
Jun 13, 2017 5.350 5.370 5.350 5.370 1,758 +0.05(+1.03%)
Jun 08, 2017 5.315 5.315 5.315 0 +0.06(+1.05%)
Jun 07, 2017 5.200 5.260 5.200 5.260 3,100 -0.24(-4.36%)
Jun 06, 2017 5.460 5.500 5.460 5.500 800 +0.44(+8.70%)
Jun 05, 2017 5.050 5.060 5.050 5.060 475 +0.06(+1.20%)
Jun 02, 2017 4.980 5.000 4.980 5.000 600 +0.06(+1.21%)
May 31, 2017 4.940 4.940 4.940 0 -0.10(-1.93%)
May 26, 2017 5.037 5.037 5.037 0 +0.08(+1.65%)
May 25, 2017 5.010 5.010 4.955 4.955 700 -0.17(-3.22%)
May 24, 2017 5.120 5.120 5.120 5.120 1,032 -0.20(-3.76%)
May 23, 2017 5.318 5.320 5.318 5.320 1,300 +0.15(+2.90%)
May 22, 2017 5.200 5.200 5.170 5.170 2,409 -0.05(-1.05%)
May 19, 2017 5.300 5.310 5.225 5.225 3,002 -0.03(-0.63%)
May 18, 2017 5.260 5.260 5.240 5.258 6,108 -0.21(-3.88%)
May 17, 2017 5.470 5.470 5.470 5.470 100 +0.02(+0.37%)
May 15, 2017 5.450 5.450 5.450 75 +0.07(+1.30%)
May 10, 2017 5.380 5.380 5.380 0 -0.08(-1.47%)
May 09, 2017 5.450 5.460 5.450 5.460 1,703 +0.08(+1.39%)
May 08, 2017 5.405 5.500 5.385 5.385 3,820 -0.19(-3.32%)
May 03, 2017 5.570 5.570 5.570 0 +0.02(+0.36%)
May 02, 2017 5.500 5.550 5.500 5.550 7,583 +0.06(+1.19%)
Apr 26, 2017 5.485 5.485 5.485 0 +0.04(+0.64%)
Apr 24, 2017 5.450 5.450 5.450 17 -0.19(-3.37%)
Apr 21, 2017 5.500 5.640 5.500 5.640 19,867 +0.38(+7.22%)
Apr 20, 2017 5.320 5.320 5.260 5.260 400 +0.17(+3.34%)
Apr 19, 2017 5.150 5.150 5.090 5.090 2,130 -0.20(-3.71%)
Apr 17, 2017 5.286 5.286 5.286 0 +0.10(+1.85%)
Apr 13, 2017 5.210 5.210 5.190 5.190 1,552 +0.13(+2.57%)
Apr 12, 2017 5.035 5.060 5.035 5.060 1,792 +0.01(+0.28%)
Apr 07, 2017 5.046 5.046 5.046 10 -0.00(-0.08%)
Apr 06, 2017 5.130 5.130 5.050 5.050 1,100 -0.01(-0.22%)
Apr 05, 2017 5.061 5.061 5.061 5.061 545 -0.09(-1.72%)
Apr 04, 2017 5.150 5.150 5.150 5.150 1,000 +0.00(+0.06%)
Mar 31, 2017 5.147 5.147 5.147 0 -0.15(-2.89%)
Mar 30, 2017 5.281 5.300 5.235 5.300 2,400 -0.11(-2.00%)
Mar 27, 2017 5.408 5.408 5.408 0 +0.26(+5.02%)
Mar 24, 2017 5.170 5.170 5.150 5.150 750 +0.09(+1.78%)
Mar 23, 2017 5.060 5.060 5.060 5.060 300 -0.12(-2.32%)
Mar 21, 2017 5.180 5.180 5.180 0 +0.13(+2.57%)
Mar 17, 2017 5.050 5.050 5.050 0 -0.23(-4.36%)
Mar 16, 2017 5.280 5.280 5.280 5.280 100 +0.23(+4.55%)
Mar 15, 2017 5.055 5.055 5.050 5.050 1,245 -0.08(-1.56%)
Mar 14, 2017 5.130 5.130 5.130 5.130 118 -0.05(-0.97%)
Mar 13, 2017 5.140 5.180 5.140 5.180 4,249 -0.10(-1.89%)
Mar 10, 2017 5.280 5.280 5.280 5.280 5,532 +0.03(+0.57%)
Mar 09, 2017 5.260 5.360 5.250 5.250 1,039 +0.10(+1.94%)
Mar 07, 2017 5.150 5.150 5.150 51 -0.03(-0.58%)
Mar 06, 2017 5.180 5.180 5.180 5.180 1,000 -0.07(-1.33%)
Mar 03, 2017 5.250 5.250 5.250 5.250 275 +0.00(+0.00%)
Mar 02, 2017 5.250 5.250 5.250 5.250 1,657 +0.08(+1.45%)
Mar 01, 2017 5.150 5.190 5.150 5.175 3,650 -0.11(-1.99%)
Feb 27, 2017 5.280 5.280 5.280 30 -0.36(-6.33%)
Feb 23, 2017 5.637 5.637 5.637 0 -0.05(-0.84%)
Feb 22, 2017 5.685 5.685 5.685 5.685 130 +0.02(+0.44%)
Feb 17, 2017 5.660 5.660 5.660 0 -0.18(-3.17%)
Feb 16, 2017 5.800 5.870 5.800 5.845 1,430 +0.09(+1.65%)
Feb 14, 2017 5.750 5.750 5.750 0 +0.07(+1.23%)
Feb 13, 2017 5.700 5.700 5.680 5.680 3,400 -0.17(-2.91%)
Feb 10, 2017 5.850 5.850 5.841 5.850 786 +0.03(+0.52%)
Feb 09, 2017 5.820 5.820 5.820 5.820 274 +0.02(+0.28%)
Feb 08, 2017 5.790 5.804 5.790 5.804 580 +0.05(+0.94%)
Feb 03, 2017 5.750 5.750 5.750 0 +0.19(+3.42%)
Feb 01, 2017 5.560 5.560 5.560 0 -0.23(-3.97%)
Jan 31, 2017 5.830 5.830 5.650 5.790 2,318 -0.21(-3.50%)
Jan 27, 2017 6.000 6.000 6.000 0 -0.24(-3.85%)
Jan 26, 2017 6.255 6.255 6.240 6.240 2,264 +0.27(+4.52%)
Jan 25, 2017 6.300 6.300 5.920 5.970 3,150 -0.33(-5.24%)
Jan 24, 2017 6.220 6.330 6.220 6.300 2,547 -0.24(-3.67%)
Jan 23, 2017 6.610 6.610 6.540 6.540 1,060 +0.04(+0.62%)
Jan 19, 2017 6.500 6.500 6.500 94 +0.21(+3.26%)
Jan 18, 2017 6.295 6.295 6.295 6.295 570 -0.01(-0.24%)
Jan 17, 2017 6.300 6.400 6.260 6.310 4,804 +0.31(+5.17%)
Jan 13, 2017 6.000 6.000 6.000 0 +0.17(+2.92%)
Jan 12, 2017 5.850 5.850 5.750 5.830 47,077 +0.52(+9.79%)
Jan 06, 2017 5.310 5.310 5.310 0 +0.20(+3.91%)
Jan 04, 2017 5.110 5.110 5.110 0 -0.14(-2.67%)
Dec 30, 2016 5.250 5.250 5.250 0 +0.13(+2.54%)
Dec 29, 2016 5.115 5.120 5.114 5.120 1,280 +0.03(+0.61%)
Dec 28, 2016 5.089 5.089 5.089 5.089 200 +0.08(+1.57%)
Dec 27, 2016 5.200 5.200 5.000 5.010 3,319 +0.13(+2.66%)
Dec 23, 2016 4.880 4.880 4.880 0 -0.10(-2.01%)
Dec 22, 2016 5.000 5.000 4.980 4.980 831 -0.10(-1.97%)
Dec 21, 2016 5.080 5.080 5.080 5.080 1,000 -0.02(-0.39%)
Dec 19, 2016 5.100 5.100 5.100 0 +0.06(+1.19%)
Dec 16, 2016 5.381 5.381 5.040 5.040 1,300 -0.29(-5.51%)
Dec 15, 2016 5.334 5.334 5.334 5.334 125 -0.02(-0.32%)
Dec 14, 2016 5.370 5.370 5.351 5.351 525 -0.02(-0.35%)
Dec 13, 2016 5.340 5.370 5.340 5.370 3,112 +0.02(+0.37%)
Dec 12, 2016 5.350 5.350 5.350 5.350 1,070 +0.20(+3.88%)
Dec 09, 2016 5.186 5.186 5.150 5.150 400 -0.37(-6.70%)
Dec 08, 2016 5.530 5.530 5.520 5.520 800 -0.19(-3.33%)
Dec 07, 2016 5.710 5.710 5.710 5.710 465 +0.00(+0.00%)
Dec 05, 2016 5.710 5.710 5.710 0 +0.48(+9.18%)
Dec 02, 2016 5.442 5.447 5.230 5.230 2,850 +0.08(+1.55%)
Dec 01, 2016 5.150 5.150 5.150 5.150 1,123 +0.15(+3.00%)
Nov 30, 2016 5.050 5.117 5.000 5.000 1,300 -0.10(-1.96%)
Nov 29, 2016 5.030 5.143 5.030 5.100 4,600 -0.01(-0.22%)
Nov 28, 2016 5.050 5.111 5.050 5.111 2,000 +0.08(+1.64%)
Nov 25, 2016 5.029 5.029 5.029 5.029 100 -0.21(-4.03%)
Nov 23, 2016 5.240 5.240 5.240 0 +0.05(+0.96%)
Nov 22, 2016 5.248 5.248 5.190 5.190 4,100 -0.04(-0.71%)
Nov 21, 2016 5.227 5.227 5.227 5.227 100 -0.01(-0.25%)
Nov 16, 2016 5.240 5.240 5.240 0 -0.29(-5.24%)
Nov 14, 2016 5.530 5.530 5.530 0 -0.22(-3.83%)
Nov 10, 2016 5.750 5.750 5.750 0 -0.20(-3.31%)
Nov 08, 2016 5.947 5.947 5.947 0 +0.24(+4.17%)
Nov 07, 2016 5.520 5.709 5.520 5.709 276 -0.00(-0.02%)
Nov 04, 2016 5.710 5.710 5.710 5.710 3,328 -0.04(-0.70%)
Nov 03, 2016 5.597 5.750 5.597 5.750 3,350 +0.16(+2.94%)
Nov 02, 2016 5.586 5.586 5.586 5.586 1,000 -0.07(-1.31%)
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.