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

Starpharma Holdings Ltd (OP: SPHRY )

0.8356 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 30, 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 (%)
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%)
Nov 01, 2019 8.220 8.220 8.220 0 +0.21(+2.62%)
Oct 31, 2019 8.200 8.200 8.010 8.010 1,352 +0.46(+6.09%)
Oct 29, 2019 7.550 7.550 7.550 0 -0.26(-3.33%)
Oct 25, 2019 7.810 7.810 7.810 0 +0.06(+0.77%)
Oct 22, 2019 7.750 7.750 7.750 0 +0.00(+0.00%)
Oct 21, 2019 7.750 7.750 7.750 7.750 500 +0.10(+1.31%)
Oct 18, 2019 7.650 7.650 7.650 7.650 1,000 +0.14(+1.86%)
Oct 11, 2019 7.510 7.510 7.510 0 -0.59(-7.28%)
Oct 09, 2019 8.100 8.100 8.100 0 +0.00(+0.00%)
Oct 04, 2019 8.100 8.100 8.100 0 +0.00(+0.00%)
Oct 01, 2019 8.100 8.100 8.100 0 +0.35(+4.52%)
Sep 30, 2019 7.750 7.750 7.750 7.750 500 +0.25(+3.33%)
Sep 24, 2019 7.500 7.500 7.500 0 -0.44(-5.54%)
Sep 23, 2019 7.940 7.940 7.940 18 +0.00(+0.00%)
Sep 19, 2019 7.940 7.940 7.940 0 +0.00(+0.00%)
Sep 18, 2019 7.940 7.940 7.940 27 +0.00(+0.00%)
Sep 17, 2019 7.940 7.940 7.940 33 +0.00(+0.00%)
Sep 16, 2019 7.676 7.940 7.676 7.940 4,200 +0.26(+3.39%)
Sep 12, 2019 7.680 7.680 7.680 0 +0.00(+0.00%)
Sep 11, 2019 8.000 8.000 7.680 7.680 325 -0.24(-3.03%)
Sep 09, 2019 7.920 7.920 7.920 0 +0.50(+6.69%)
Sep 04, 2019 7.424 7.424 7.424 0 -0.09(-1.22%)
Aug 30, 2019 7.515 7.515 7.515 0 -0.04(-0.46%)
Aug 29, 2019 7.550 7.550 7.550 7.550 475 -0.02(-0.20%)
Aug 28, 2019 7.730 7.730 7.270 7.565 890 -0.26(-3.38%)
Aug 27, 2019 7.880 7.880 7.830 7.830 2,962 -0.07(-0.89%)
Aug 26, 2019 7.997 7.997 7.880 7.900 2,976 -0.66(-7.71%)
Aug 22, 2019 8.560 8.560 8.560 0 +0.00(+0.00%)
Aug 21, 2019 8.740 8.740 8.560 8.560 3,338 +0.00(+0.00%)
Aug 20, 2019 8.295 8.560 8.295 8.560 655 +0.36(+4.39%)
Aug 16, 2019 8.200 8.200 8.200 0 -0.15(-1.80%)
Aug 14, 2019 8.350 8.350 8.350 0 +0.00(+0.00%)
Aug 13, 2019 8.350 8.550 8.350 8.350 2,200 -0.45(-5.11%)
Aug 09, 2019 8.800 8.800 8.800 0 +0.40(+4.76%)
Aug 07, 2019 8.400 8.400 8.400 0 +0.00(+0.00%)
Aug 06, 2019 8.400 8.400 8.400 8.400 500 +0.10(+1.20%)
Aug 05, 2019 8.190 8.500 8.190 8.300 11,000 -0.62(-6.95%)
Jul 31, 2019 8.920 8.920 8.920 0 -0.01(-0.11%)
Jul 29, 2019 8.930 8.930 8.930 0 +0.01(+0.11%)
Jul 25, 2019 8.920 8.920 8.920 0 -0.43(-4.60%)
Jul 23, 2019 9.350 9.350 9.350 0 -0.35(-3.61%)
Jul 19, 2019 9.700 9.700 9.700 0 +0.15(+1.57%)
Jul 18, 2019 9.120 9.550 9.120 9.550 400 +0.32(+3.47%)
Jul 17, 2019 9.410 9.410 9.230 9.230 2,000 -0.36(-3.75%)
Jul 16, 2019 9.670 9.695 9.590 9.590 1,212 +0.53(+5.85%)
Jul 15, 2019 9.260 9.260 9.060 9.060 3,613 +0.01(+0.11%)
Jul 12, 2019 9.240 9.250 9.040 9.050 3,000 -0.16(-1.74%)
Jul 11, 2019 9.490 9.490 9.210 9.210 2,709 -0.42(-4.36%)
Jul 10, 2019 9.830 9.830 9.630 9.630 2,895 -0.18(-1.83%)
Jul 09, 2019 9.810 9.810 9.810 16 +0.00(+0.00%)
Jul 05, 2019 9.810 9.810 9.810 0 +0.00(+0.00%)
Jul 03, 2019 9.730 9.810 9.730 9.810 600 +0.04(+0.41%)
Jun 28, 2019 9.770 9.770 9.770 0 -0.13(-1.31%)
Jun 26, 2019 9.900 9.900 9.900 0 +0.00(+0.00%)
Jun 25, 2019 9.900 9.900 9.900 9.900 168 +0.29(+2.96%)
Jun 24, 2019 9.570 9.690 9.570 9.615 830 +0.28(+3.03%)
Jun 21, 2019 9.090 9.332 9.090 9.332 6,500 +0.33(+3.69%)
Jun 18, 2019 9.000 9.000 9.000 0 +0.05(+0.56%)
Jun 17, 2019 8.950 8.950 8.950 8.950 250 -0.20(-2.19%)
Jun 13, 2019 9.150 9.150 9.150 0 -0.35(-3.68%)
Jun 12, 2019 9.570 9.570 9.500 9.500 934 -0.27(-2.76%)
Jun 11, 2019 9.770 9.770 9.770 9.770 200 +0.25(+2.63%)
Jun 10, 2019 9.520 9.520 9.520 9.520 435 +0.24(+2.59%)
Jun 06, 2019 9.280 9.280 9.280 0 -0.12(-1.28%)
Jun 05, 2019 9.400 9.400 9.400 9.400 282 +0.15(+1.62%)
Jun 04, 2019 9.250 9.250 9.250 9.250 728 +0.00(+0.00%)
Jun 03, 2019 9.250 9.250 9.250 9.250 150 +0.25(+2.78%)
May 31, 2019 9.000 9.000 9.000 9.000 200 -0.15(-1.64%)
May 30, 2019 9.175 9.200 9.150 9.150 2,575 +0.36(+4.10%)
May 29, 2019 8.790 8.790 8.790 99 +0.00(+0.00%)
May 23, 2019 8.790 8.790 8.790 0 -0.24(-2.66%)
May 21, 2019 9.030 9.030 9.030 0 +0.13(+1.46%)
May 20, 2019 8.900 8.900 8.900 8.900 300 +0.12(+1.42%)
May 17, 2019 8.775 8.775 8.775 8.775 200 -0.22(-2.50%)
May 16, 2019 8.970 9.000 8.970 9.000 800 +0.12(+1.41%)
May 15, 2019 8.875 8.875 8.875 8.875 220 +0.11(+1.20%)
May 13, 2019 8.770 8.770 8.770 0 -0.44(-4.78%)
May 09, 2019 9.210 9.210 9.210 0 -0.02(-0.22%)
Apr 29, 2019 9.230 9.230 9.230 0 +0.25(+2.78%)
Apr 26, 2019 8.600 8.980 8.600 8.980 200 +0.18(+2.05%)
Apr 25, 2019 8.800 8.800 8.800 6 +0.00(+0.00%)
Apr 24, 2019 8.810 8.810 8.534 8.800 714 -0.52(-5.63%)
Apr 23, 2019 9.350 9.350 9.325 9.325 1,100 -0.29(-3.07%)
Apr 22, 2019 9.620 9.620 9.620 69 +0.00(+0.00%)
Apr 18, 2019 9.615 9.770 9.600 9.620 2,100 +0.74(+8.33%)
Apr 17, 2019 8.880 8.880 8.880 8.880 100 +0.09(+1.02%)
Apr 16, 2019 8.965 8.965 8.790 8.790 5,543 +1.03(+13.27%)
Apr 15, 2019 7.760 7.760 7.760 7.760 1,400 -0.24(-3.00%)
Apr 12, 2019 7.800 8.000 7.795 8.000 11,900 +0.66(+8.99%)
Apr 11, 2019 7.340 7.340 7.340 7.340 450 -0.25(-3.29%)
Apr 10, 2019 7.590 7.590 7.590 7.590 102 +0.08(+1.07%)
Apr 09, 2019 7.416 7.510 7.416 7.510 5,007 -0.16(-2.14%)
Apr 05, 2019 7.674 7.674 7.674 0 -0.11(-1.36%)
Apr 04, 2019 7.720 7.790 7.720 7.780 13,900 +0.17(+2.30%)
Apr 03, 2019 7.400 7.605 7.400 7.605 13,061 +0.77(+11.18%)
Apr 02, 2019 6.915 6.950 6.840 6.840 3,142 +0.10(+1.48%)
Apr 01, 2019 6.810 6.810 6.620 6.740 5,505 -0.20(-2.88%)
Mar 28, 2019 6.940 6.940 6.940 0 -0.14(-1.98%)
Mar 27, 2019 6.840 7.080 6.840 7.080 5,750 +0.25(+3.66%)
Mar 26, 2019 6.830 6.830 6.830 90 +0.00(+0.00%)
Mar 25, 2019 7.070 7.070 6.830 6.830 3,192 -0.41(-5.60%)
Mar 21, 2019 7.235 7.235 7.235 0 -0.11(-1.56%)
Mar 20, 2019 7.350 7.350 7.350 50 +0.00(+0.00%)
Mar 19, 2019 7.390 7.390 7.350 7.350 1,400 -0.06(-0.74%)
Mar 18, 2019 7.270 7.405 7.250 7.405 7,530 +0.28(+3.86%)
Mar 14, 2019 7.130 7.130 7.130 0 -0.14(-1.93%)
Mar 13, 2019 7.270 7.270 7.270 7.270 1,000 -0.05(-0.62%)
Mar 12, 2019 7.315 7.315 7.315 7.315 300 +0.19(+2.59%)
Mar 11, 2019 7.133 7.133 7.130 7.130 5,100 -0.09(-1.31%)
Mar 07, 2019 7.225 7.225 7.225 0 -0.29(-3.92%)
Mar 06, 2019 7.520 7.520 7.520 100 +0.00(+0.00%)
Mar 05, 2019 7.520 7.520 7.520 7.520 1,502 +0.00(+0.00%)
Mar 04, 2019 7.531 7.531 7.520 7.520 1,994 -0.10(-1.31%)
Mar 01, 2019 7.540 7.620 7.540 7.620 1,200 -0.03(-0.39%)
Feb 28, 2019 7.650 7.650 7.650 36 +0.00(+0.00%)
Feb 27, 2019 7.650 7.650 7.650 7.650 1,000 -0.08(-1.04%)
Feb 26, 2019 7.750 7.750 7.731 7.731 700 +0.17(+2.20%)
Feb 22, 2019 7.564 7.564 7.564 0 +0.06(+0.85%)
Feb 21, 2019 7.500 7.500 7.500 7.500 105 -0.30(-3.85%)
Feb 20, 2019 7.700 7.800 7.700 7.800 2,400 +0.15(+1.90%)
Feb 19, 2019 7.740 7.740 7.650 7.654 3,069 +0.00(+0.06%)
Feb 15, 2019 7.695 7.695 7.650 7.650 4,600 +0.00(+0.00%)
Feb 14, 2019 7.650 7.673 7.650 7.650 5,460 -0.09(-1.16%)
Feb 12, 2019 7.740 7.740 7.740 0 +0.28(+3.75%)
Feb 11, 2019 7.470 7.470 7.460 7.460 779 -0.28(-3.62%)
Feb 08, 2019 7.654 7.740 7.650 7.740 1,600 +0.04(+0.58%)
Feb 07, 2019 7.450 7.839 7.450 7.695 2,075 -0.06(-0.84%)
Feb 06, 2019 7.760 7.760 7.760 7.760 2,750 -0.17(-2.21%)
Feb 04, 2019 7.935 7.935 7.935 0 -0.15(-1.79%)
Jan 30, 2019 8.080 8.080 8.080 0 +0.15(+1.89%)
Jan 28, 2019 7.930 7.930 7.930 0 -0.14(-1.73%)
Jan 25, 2019 8.070 8.070 8.070 8.070 100 +0.07(+0.88%)
Jan 24, 2019 8.100 8.100 7.910 8.000 2,400 -0.30(-3.61%)
Jan 22, 2019 8.300 8.300 8.300 0 -0.23(-2.70%)
Jan 18, 2019 8.530 8.530 8.530 8.530 200 +0.48(+5.96%)
Jan 17, 2019 8.050 8.050 8.050 75 +0.00(+0.00%)
Jan 16, 2019 7.650 8.050 7.650 8.050 910 +0.01(+0.12%)
Jan 15, 2019 8.040 8.040 8.040 8.040 1,062 +0.14(+1.77%)
Jan 14, 2019 8.260 8.260 7.900 7.900 1,542 -0.39(-4.70%)
Jan 11, 2019 8.580 8.580 8.290 8.290 500 -0.11(-1.31%)
Jan 10, 2019 8.200 8.400 8.200 8.400 2,692 +0.66(+8.46%)
Jan 09, 2019 7.745 7.745 7.745 7.745 122 -0.09(-1.21%)
Jan 08, 2019 7.550 7.840 7.550 7.840 1,550 +0.41(+5.52%)
Jan 07, 2019 7.430 7.430 7.430 4 +0.00(+0.00%)
Jan 04, 2019 7.305 7.430 7.305 7.430 500 +0.04(+0.58%)
Jan 03, 2019 7.460 7.460 7.388 7.388 4,041 -0.37(-4.80%)
Jan 02, 2019 7.760 7.760 7.455 7.760 1,655 -0.49(-5.94%)
Dec 31, 2018 8.160 8.330 8.160 8.250 5,000 +1.50(+22.22%)
Dec 28, 2018 6.610 6.800 6.610 6.750 8,800 -0.15(-2.17%)
Dec 27, 2018 7.070 7.070 6.760 6.900 24,525 -2.73(-28.36%)
Dec 24, 2018 9.632 9.632 9.632 0 +0.08(+0.85%)
Dec 21, 2018 9.550 9.550 9.550 9.550 500 -0.34(-3.44%)
Dec 20, 2018 10.37 10.37 9.890 9.890 650 +0.04(+0.41%)
Dec 19, 2018 9.850 9.850 9.850 104 +0.00(+0.00%)
Dec 18, 2018 10.05 10.05 9.825 9.850 5,952 -0.55(-5.29%)
Dec 17, 2018 10.40 10.40 10.40 55 +0.00(+0.00%)
Dec 14, 2018 10.50 10.50 10.40 10.40 2,000 +0.01(+0.10%)
Dec 11, 2018 10.39 10.39 10.39 0 +0.34(+3.38%)
Dec 10, 2018 10.05 10.05 10.05 10.05 750 -0.23(-2.24%)
Dec 07, 2018 10.28 10.28 10.28 10.28 200 -0.60(-5.51%)
Dec 06, 2018 10.88 10.88 10.88 10.88 1,022 -0.87(-7.40%)
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.