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, 2020 10.20 10.20 10.20 10.20 200 +0.12(+1.19%)
Oct 29, 2020 10.05 10.10 10.05 10.07 1,364 -0.12(-1.23%)
Oct 28, 2020 10.20 10.20 10.20 5,431 +0.00(+0.00%)
Oct 27, 2020 10.20 10.20 10.20 10.20 400 -0.20(-1.92%)
Oct 26, 2020 10.40 10.40 10.40 6 +0.00(+0.00%)
Oct 23, 2020 10.56 10.60 10.40 10.40 500 +0.15(+1.46%)
Oct 22, 2020 10.30 10.38 10.16 10.25 1,206 -0.34(-3.21%)
Oct 21, 2020 10.51 10.59 10.40 10.59 5,052 -0.11(-0.98%)
Oct 20, 2020 10.40 10.89 10.40 10.70 1,552 +0.05(+0.52%)
Oct 19, 2020 10.60 10.64 10.51 10.64 800 +0.02(+0.14%)
Oct 16, 2020 10.71 10.71 10.62 10.62 200 -0.07(-0.70%)
Oct 15, 2020 10.65 10.70 10.65 10.70 350 -0.28(-2.51%)
Oct 14, 2020 10.82 11.01 10.82 10.97 1,420 +0.38(+3.54%)
Oct 13, 2020 10.60 10.60 10.60 10.60 400 -0.14(-1.30%)
Oct 12, 2020 10.75 10.75 10.74 10.74 1,514 -0.13(-1.24%)
Oct 09, 2020 10.54 11.10 10.54 10.88 1,200 +0.19(+1.77%)
Oct 08, 2020 10.70 10.80 10.69 10.69 755 +0.11(+1.00%)
Oct 07, 2020 10.52 10.84 10.52 10.58 5,970 -0.59(-5.28%)
Oct 06, 2020 11.17 11.17 11.17 11.17 200 +0.00(+0.00%)
Oct 05, 2020 10.84 11.17 10.84 11.17 1,735 +0.52(+4.88%)
Oct 02, 2020 10.55 10.65 10.55 10.65 3,100 -0.38(-3.45%)
Oct 01, 2020 11.00 11.10 11.00 11.03 2,430 +0.23(+2.13%)
Sep 30, 2020 11.20 11.38 10.45 10.80 5,348 -0.66(-5.76%)
Sep 25, 2020 11.46 11.46 11.46 0 -0.04(-0.35%)
Sep 24, 2020 11.47 11.50 11.40 11.50 1,300 +0.02(+0.15%)
Sep 23, 2020 11.45 11.60 11.45 11.48 3,430 -0.22(-1.85%)
Sep 22, 2020 11.70 11.70 11.70 11.70 313 -0.10(-0.85%)
Sep 21, 2020 12.00 12.06 11.70 11.80 1,580 -0.46(-3.79%)
Sep 18, 2020 12.13 12.40 12.13 12.27 4,700 +0.17(+1.36%)
Sep 17, 2020 12.00 12.15 12.00 12.10 6,950 -0.11(-0.90%)
Sep 16, 2020 12.05 12.25 12.05 12.21 1,400 -0.17(-1.37%)
Sep 15, 2020 12.90 12.90 12.30 12.38 3,645 -0.22(-1.75%)
Sep 14, 2020 12.30 12.75 12.30 12.60 15,560 +0.91(+7.78%)
Sep 11, 2020 12.00 12.00 11.69 11.69 1,300 +0.15(+1.30%)
Sep 10, 2020 11.50 11.54 11.50 11.54 1,508 -0.11(-0.94%)
Sep 09, 2020 11.25 11.73 11.25 11.65 1,287 +0.80(+7.37%)
Sep 08, 2020 11.07 11.38 10.82 10.85 3,274 -0.90(-7.66%)
Sep 04, 2020 11.72 11.75 11.50 11.75 3,500 -0.45(-3.69%)
Sep 03, 2020 12.40 12.56 12.20 12.20 3,250 +0.32(+2.69%)
Sep 02, 2020 12.03 12.37 11.75 11.88 17,464 -0.72(-5.71%)
Sep 01, 2020 13.05 13.05 12.43 12.60 12,741 +1.59(+14.44%)
Aug 31, 2020 10.89 11.28 10.89 11.01 6,441 +0.79(+7.73%)
Aug 28, 2020 10.74 10.74 10.22 10.22 24,600 -0.44(-4.13%)
Aug 27, 2020 10.55 10.70 10.51 10.66 14,630 +1.00(+10.35%)
Aug 26, 2020 9.550 9.660 9.550 9.660 2,096 +0.45(+4.89%)
Aug 25, 2020 8.980 9.910 8.980 9.210 8,010 +1.67(+22.15%)
Aug 24, 2020 7.540 7.540 7.540 34 +0.00(+0.00%)
Aug 18, 2020 7.540 7.540 7.540 0 +0.00(+0.00%)
Aug 17, 2020 7.400 7.655 7.400 7.540 1,946 +0.16(+2.17%)
Aug 14, 2020 7.337 7.380 7.337 7.380 3,400 -0.05(-0.67%)
Aug 13, 2020 7.400 7.430 7.400 7.430 750 +0.15(+2.06%)
Aug 12, 2020 7.450 7.450 7.280 7.280 2,043 -0.32(-4.21%)
Aug 11, 2020 7.750 7.750 7.600 7.600 2,525 -0.21(-2.69%)
Aug 10, 2020 8.080 8.080 7.810 7.810 200 -0.05(-0.64%)
Aug 06, 2020 7.860 7.860 7.860 0 +0.45(+6.07%)
Aug 05, 2020 7.410 7.410 7.410 10 +0.00(+0.00%)
Aug 04, 2020 7.410 7.410 7.410 7.410 116 +0.16(+2.18%)
Aug 03, 2020 7.210 7.252 7.210 7.252 1,108 -0.25(-3.31%)
Jul 31, 2020 7.800 7.800 7.490 7.500 1,300 -0.36(-4.58%)
Jul 30, 2020 7.985 7.985 7.851 7.860 2,270 -0.54(-6.43%)
Jul 29, 2020 8.400 8.400 8.400 5 +0.00(+0.00%)
Jul 28, 2020 8.400 8.400 8.400 50 +0.00(+0.00%)
Jul 27, 2020 8.850 8.850 8.400 8.400 265 +0.48(+6.06%)
Jul 22, 2020 7.920 7.920 7.920 0 +0.00(+0.00%)
Jul 21, 2020 7.820 8.100 7.700 7.920 3,727 +0.22(+2.86%)
Jul 16, 2020 7.700 7.700 7.700 0 -0.12(-1.60%)
Jul 15, 2020 7.825 7.825 7.825 45 +0.00(+0.00%)
Jul 14, 2020 7.825 7.825 7.825 7.825 300 +0.08(+0.97%)
Jul 13, 2020 7.600 8.000 7.600 7.750 3,085 -0.66(-7.85%)
Jul 10, 2020 8.410 8.410 8.410 12 +0.00(+0.00%)
Jul 09, 2020 8.450 8.470 8.210 8.410 3,006 +0.01(+0.12%)
Jul 08, 2020 8.400 8.400 8.400 10 +0.00(+0.00%)
Jul 07, 2020 8.400 8.400 8.400 9 +0.00(+0.00%)
Jul 06, 2020 8.500 8.500 8.350 8.400 5,500 +0.08(+0.90%)
Jul 02, 2020 8.325 8.325 8.325 8.325 100 +0.19(+2.40%)
Jun 30, 2020 8.130 8.130 8.130 0 +0.00(+0.00%)
Jun 29, 2020 8.130 8.130 8.130 8.130 200 +0.14(+1.69%)
Jun 26, 2020 7.995 7.995 7.995 7.995 1,000 +0.34(+4.51%)
Jun 25, 2020 7.650 7.650 7.650 7.650 1,000 +0.05(+0.66%)
Jun 24, 2020 7.600 7.600 7.600 7.600 1,323 -0.15(-1.94%)
Jun 22, 2020 7.750 7.750 7.750 0 +0.21(+2.79%)
Jun 19, 2020 7.540 7.540 7.540 7.540 2,000 -0.31(-3.95%)
Jun 18, 2020 7.850 7.850 7.850 12 +0.00(+0.00%)
Jun 17, 2020 7.550 8.000 7.550 7.850 6,400 +0.45(+6.08%)
Jun 16, 2020 7.400 7.400 7.400 7.400 390 +0.40(+5.71%)
Jun 15, 2020 7.000 7.000 7.000 20 +0.00(+0.00%)
Jun 12, 2020 7.000 7.000 7.000 7.000 100 +0.11(+1.52%)
Jun 11, 2020 7.000 7.000 6.895 6.895 1,779 -0.11(-1.50%)
Jun 10, 2020 7.000 7.000 7.000 7.000 150 -0.50(-6.67%)
Jun 09, 2020 7.500 7.500 7.500 7.500 150 +0.25(+3.45%)
Jun 08, 2020 7.250 7.250 7.250 7.250 210 +0.10(+1.40%)
Jun 05, 2020 7.150 7.150 7.150 20 +0.00(+0.00%)
Jun 04, 2020 7.150 7.150 7.150 7.150 1,000 +0.00(+0.00%)
Jun 03, 2020 7.150 7.150 7.150 10 +0.00(+0.00%)
Jun 01, 2020 7.150 7.150 7.150 0 +0.20(+2.88%)
May 29, 2020 6.950 6.950 6.950 6.950 2,000 -0.60(-7.95%)
May 28, 2020 7.550 7.550 7.550 45 +0.00(+0.00%)
May 27, 2020 7.550 7.550 7.550 5 +0.00(+0.00%)
May 26, 2020 7.550 7.550 7.550 7.550 410 +0.35(+4.86%)
May 22, 2020 7.200 7.200 7.200 5 +0.00(+0.00%)
May 21, 2020 7.150 7.200 7.150 7.200 1,912 +0.65(+9.92%)
May 18, 2020 6.550 6.550 6.550 0 +0.35(+5.65%)
May 15, 2020 6.300 6.300 6.200 6.200 2,100 -0.19(-2.97%)
May 14, 2020 6.550 6.550 6.390 6.390 2,057 -0.16(-2.44%)
May 13, 2020 6.505 6.850 6.505 6.550 3,550 -0.17(-2.53%)
May 12, 2020 6.920 6.920 6.720 6.720 3,000 +0.52(+8.39%)
May 11, 2020 6.050 6.200 6.050 6.200 6,900 -0.20(-3.13%)
May 08, 2020 6.400 6.400 6.400 6.400 500 -0.02(-0.31%)
May 07, 2020 6.440 6.440 6.420 6.420 1,050 +0.39(+6.49%)
May 06, 2020 6.029 6.029 6.029 6.029 856 -0.43(-6.67%)
May 05, 2020 6.400 6.500 6.400 6.460 2,360 -0.14(-2.12%)
May 04, 2020 6.600 6.600 6.600 10 +0.00(+0.00%)
Apr 30, 2020 6.600 6.600 6.600 0 +0.00(+0.00%)
Apr 29, 2020 6.600 6.600 6.600 6.600 210 +0.70(+11.86%)
Apr 27, 2020 5.900 5.900 5.900 0 +0.00(+0.00%)
Apr 24, 2020 5.900 5.900 5.900 5.900 1,100 -0.10(-1.67%)
Apr 23, 2020 6.000 6.000 6.000 6.000 604 -0.40(-6.25%)
Apr 22, 2020 6.350 6.400 6.350 6.400 600 +0.26(+4.23%)
Apr 21, 2020 6.300 6.300 5.900 6.140 8,289 -0.93(-13.15%)
Apr 20, 2020 7.070 7.070 7.070 7.070 215 +0.00(+0.00%)
Apr 17, 2020 7.426 7.440 7.050 7.070 5,600 +0.02(+0.28%)
Apr 16, 2020 7.020 7.150 7.000 7.050 5,718 +1.10(+18.49%)
Apr 15, 2020 5.920 6.230 5.920 5.950 11,810 +0.70(+13.33%)
Apr 09, 2020 5.250 5.250 5.250 0 +0.00(+0.00%)
Apr 08, 2020 5.250 5.250 5.250 5.250 1,233 -0.15(-2.78%)
Apr 07, 2020 5.400 5.400 5.400 104 +0.00(+0.00%)
Apr 06, 2020 5.325 5.400 5.325 5.400 500 +0.58(+11.92%)
Apr 03, 2020 4.990 4.990 4.750 4.825 3,900 -0.16(-3.11%)
Apr 02, 2020 5.210 5.210 4.980 4.980 1,325 +0.08(+1.63%)
Apr 01, 2020 4.900 4.900 4.900 4.900 104 -0.10(-2.00%)
Mar 31, 2020 5.200 5.200 5.000 5.000 2,196 +0.50(+11.11%)
Mar 30, 2020 4.500 4.500 4.500 40 +0.00(+0.00%)
Mar 27, 2020 4.500 4.500 4.500 4.500 300 +0.50(+12.50%)
Mar 25, 2020 4.000 4.000 4.000 0 +0.29(+7.82%)
Mar 24, 2020 3.800 3.800 3.675 3.710 3,150 -0.14(-3.64%)
Mar 23, 2020 4.150 4.150 3.850 3.850 5,649 -0.75(-16.30%)
Mar 20, 2020 4.600 4.600 4.600 4.600 700 +0.10(+2.22%)
Mar 19, 2020 4.650 4.650 4.500 4.500 1,010 -0.21(-4.46%)
Mar 18, 2020 4.900 4.900 4.710 4.710 1,170 -0.29(-5.80%)
Mar 17, 2020 5.000 5.000 5.000 5.000 2,142 -0.15(-2.91%)
Mar 16, 2020 5.410 5.440 5.150 5.150 730 -0.60(-10.43%)
Mar 13, 2020 5.813 5.813 5.680 5.750 2,600 -0.15(-2.54%)
Mar 12, 2020 6.000 6.000 5.700 5.900 1,650 -0.32(-5.14%)
Mar 11, 2020 6.250 6.390 6.220 6.220 766 +0.02(+0.32%)
Mar 09, 2020 6.200 6.200 6.200 0 -0.40(-6.06%)
Mar 06, 2020 6.600 6.600 6.600 6.600 100 -0.20(-2.94%)
Mar 05, 2020 6.820 6.820 6.700 6.800 4,843 +0.15(+2.26%)
Mar 02, 2020 6.650 6.650 6.650 0 -0.01(-0.15%)
Feb 28, 2020 6.964 6.964 6.660 6.660 1,200 -0.26(-3.76%)
Feb 27, 2020 6.920 6.920 6.920 6.920 4,200 -0.38(-5.21%)
Feb 26, 2020 7.520 7.520 7.300 7.300 600 -0.11(-1.48%)
Feb 25, 2020 7.410 7.410 7.410 7.410 200 -0.35(-4.51%)
Feb 24, 2020 7.230 7.950 7.230 7.760 2,600 -0.37(-4.49%)
Feb 20, 2020 8.125 8.125 8.125 0 +0.22(+2.85%)
Feb 18, 2020 7.900 7.900 7.900 0 +0.10(+1.28%)
Feb 14, 2020 7.800 7.800 7.800 20 +0.00(+0.00%)
Feb 13, 2020 7.800 7.800 7.800 7.800 500 +0.19(+2.50%)
Feb 12, 2020 7.610 7.610 7.610 59 +0.00(+0.00%)
Feb 11, 2020 7.655 7.655 7.610 7.610 600 +0.16(+2.15%)
Feb 06, 2020 7.450 7.450 7.450 0 -0.12(-1.59%)
Feb 05, 2020 7.570 7.570 7.570 7.570 500 +0.00(+0.00%)
Feb 04, 2020 7.570 7.570 7.570 7.570 110 -0.20(-2.57%)
Feb 03, 2020 7.770 7.770 7.770 25 +0.00(+0.00%)
Jan 31, 2020 7.770 7.770 7.770 7.770 2,300 -0.03(-0.38%)
Jan 30, 2020 7.850 7.850 7.800 7.800 500 -0.09(-1.20%)
Jan 29, 2020 7.780 7.895 7.780 7.895 2,150 +0.21(+2.75%)
Jan 28, 2020 7.785 7.785 7.670 7.684 1,350 -0.49(-6.01%)
Jan 27, 2020 8.175 8.175 8.175 73 +0.00(+0.00%)
Jan 24, 2020 8.160 8.175 7.920 8.175 14,400 -0.01(-0.18%)
Jan 21, 2020 8.190 8.190 8.190 0 +0.04(+0.49%)
Jan 17, 2020 8.150 8.150 8.150 8.150 1,000 -0.30(-3.55%)
Jan 14, 2020 8.450 8.450 8.450 0 +0.43(+5.36%)
Jan 13, 2020 8.020 8.020 8.020 8.020 370 +0.02(+0.25%)
Jan 10, 2020 8.160 8.160 8.000 8.000 3,500 -0.30(-3.61%)
Jan 09, 2020 8.400 8.400 8.300 8.300 1,250 -0.10(-1.19%)
Jan 08, 2020 8.400 8.400 8.400 8.400 115 +0.16(+1.94%)
Jan 07, 2020 8.000 8.240 8.000 8.240 3,524 +0.05(+0.67%)
Jan 03, 2020 8.185 8.185 8.185 0 -0.31(-3.71%)
Jan 02, 2020 8.500 8.500 8.500 8.500 3,800 +0.00(+0.00%)
Dec 31, 2019 8.500 8.500 8.500 40 +0.00(+0.00%)
Dec 30, 2019 8.450 8.500 8.450 8.500 615 +0.10(+1.19%)
Dec 27, 2019 8.400 8.400 8.400 8.400 100 -0.12(-1.41%)
Dec 26, 2019 8.520 8.520 8.520 19 +0.00(+0.00%)
Dec 24, 2019 8.520 8.520 8.520 8.520 2,200 -0.21(-2.41%)
Dec 20, 2019 8.730 8.730 8.730 0 -0.07(-0.80%)
Dec 19, 2019 8.800 8.800 8.800 80 +0.00(+0.00%)
Dec 13, 2019 8.800 8.800 8.800 0 -0.11(-1.23%)
Dec 12, 2019 9.110 9.110 8.910 8.910 1,010 +0.56(+6.71%)
Dec 09, 2019 8.350 8.350 8.350 0 -0.24(-2.79%)
Dec 06, 2019 8.900 8.900 8.590 8.590 10,000 -0.63(-6.83%)
Nov 29, 2019 9.220 9.220 9.220 0 +0.42(+4.77%)
Nov 27, 2019 9.040 9.040 8.800 8.800 3,200 -0.46(-4.97%)
Nov 26, 2019 9.260 9.260 9.260 9.260 300 +0.00(+0.00%)
Nov 25, 2019 9.130 9.260 9.120 9.260 737 +0.31(+3.46%)
Nov 21, 2019 8.950 8.950 8.950 0 +0.23(+2.64%)
Nov 20, 2019 8.720 8.720 8.720 8.720 500 +0.06(+0.69%)
Nov 19, 2019 8.880 8.880 8.640 8.660 1,443 +0.10(+1.17%)
Nov 11, 2019 8.560 8.560 8.560 0 +0.27(+3.26%)
Nov 08, 2019 8.290 8.290 8.290 8.290 100 -0.14(-1.66%)
Nov 07, 2019 8.500 8.500 8.430 8.430 1,025 +0.21(+2.55%)
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.