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 (%)
Nov 30, 2022 3.500 3.550 3.500 3.550 687 +0.26(+7.90%)
Nov 28, 2022 3.290 0 -0.35(-9.74%)
Nov 22, 2022 3.645 0 -0.21(-5.32%)
Nov 18, 2022 3.850 0 +0.00(+0.00%)
Nov 14, 2022 3.850 0 +0.42(+12.08%)
Nov 08, 2022 3.435 0 +0.19(+5.69%)
Nov 07, 2022 3.250 3.250 3.250 3.250 150 +0.14(+4.50%)
Nov 04, 2022 3.110 3.110 3.110 3.110 1,000 -0.29(-8.53%)
Nov 02, 2022 3.400 20 +0.00(+0.00%)
Nov 01, 2022 3.515 3.515 3.400 3.400 5,000 -0.07(-2.02%)
Oct 31, 2022 3.500 3.500 3.350 3.470 1,625 +0.34(+10.86%)
Oct 28, 2022 3.130 3.130 3.130 3.130 600 -0.48(-13.30%)
Oct 26, 2022 3.610 0 -0.24(-6.23%)
Oct 24, 2022 3.850 0 -0.15(-3.75%)
Oct 21, 2022 3.800 4.000 3.800 4.000 540 -0.24(-5.66%)
Oct 17, 2022 4.240 0 +0.11(+2.66%)
Oct 14, 2022 4.130 4.130 4.130 4.130 2,525 +0.32(+8.40%)
Oct 13, 2022 3.810 3.810 3.810 3.810 500 -0.14(-3.54%)
Oct 12, 2022 3.950 3.950 3.950 3.950 2,000 +0.10(+2.60%)
Oct 11, 2022 3.850 3.850 3.850 3.850 900 +0.00(+0.00%)
Oct 10, 2022 3.850 3.850 3.850 3.850 100 +0.00(+0.00%)
Oct 04, 2022 3.850 0 +0.10(+2.67%)
Oct 03, 2022 3.600 3.850 3.600 3.750 6,400 -0.05(-1.32%)
Sep 30, 2022 3.800 3.800 3.800 3.800 300 +0.00(+0.00%)
Sep 27, 2022 3.800 0 -0.05(-1.30%)
Sep 26, 2022 3.850 3.850 3.850 3.850 2,050 -0.23(-5.70%)
Sep 23, 2022 4.082 4.082 4.082 4.082 125 -0.57(-12.26%)
Sep 22, 2022 4.980 4.980 4.653 4.653 2,000 -0.05(-1.00%)
Sep 21, 2022 4.700 4.700 4.700 4.700 15,200 +0.40(+9.30%)
Sep 20, 2022 4.300 4.300 4.300 4.300 100 -0.30(-6.52%)
Sep 19, 2022 4.600 4.650 4.400 4.600 4,070 +0.75(+19.48%)
Sep 16, 2022 3.850 3.850 3.850 3.850 1,080 -0.20(-4.94%)
Sep 15, 2022 4.050 4.050 4.050 4.050 20,200 -0.02(-0.49%)
Sep 14, 2022 4.000 4.070 4.000 4.070 202 -0.03(-0.73%)
Sep 12, 2022 4.100 48 +0.22(+5.67%)
Sep 08, 2022 3.880 0 -0.12(-3.00%)
Sep 07, 2022 4.000 4.000 4.000 4.000 400 +0.24(+6.38%)
Sep 06, 2022 4.000 4.000 3.760 3.760 1,000 -0.39(-9.40%)
Sep 01, 2022 4.150 0 -0.25(-5.68%)
Aug 31, 2022 4.400 4.400 4.400 4.400 500 -0.06(-1.35%)
Aug 30, 2022 4.460 4.460 4.460 4.460 150 -0.16(-3.46%)
Aug 29, 2022 4.620 4.620 4.620 4.620 300 -0.07(-1.47%)
Aug 26, 2022 4.650 4.735 4.650 4.689 396 -0.51(-9.83%)
Aug 18, 2022 5.200 10 +0.05(+0.97%)
Aug 17, 2022 5.150 5.150 5.150 5.150 194 -0.50(-8.85%)
Aug 12, 2022 5.650 0 +0.05(+0.89%)
Aug 11, 2022 5.510 5.770 5.510 5.600 10,450 +0.35(+6.67%)
Aug 10, 2022 5.210 5.250 5.040 5.250 1,700 +0.50(+10.53%)
Aug 08, 2022 4.750 0 +0.21(+4.51%)
Aug 05, 2022 4.580 4.580 4.545 4.545 1,300 -0.34(-7.06%)
Aug 01, 2022 4.890 50 +0.49(+11.14%)
Jul 28, 2022 4.400 0 +0.20(+4.76%)
Jul 27, 2022 4.200 4.200 4.200 4.200 1,000 -0.20(-4.55%)
Jul 25, 2022 4.400 50 -0.06(-1.26%)
Jul 22, 2022 4.456 4.456 4.456 4.456 403 -0.28(-5.97%)
Jul 21, 2022 4.739 4.739 4.739 4.739 100 +0.19(+4.15%)
Jul 15, 2022 4.550 0 -0.15(-3.19%)
Jul 12, 2022 4.700 0 -0.10(-2.08%)
Jul 08, 2022 4.800 0 +0.30(+6.67%)
Jul 06, 2022 4.500 0 -0.25(-5.26%)
Jun 29, 2022 4.750 0 +0.00(+0.00%)
Jun 28, 2022 4.750 4.750 4.750 4.750 200 +0.00(+0.00%)
Jun 24, 2022 4.750 0 +0.25(+5.56%)
Jun 22, 2022 4.500 0 -0.10(-2.17%)
Jun 21, 2022 4.600 4.600 4.600 4.600 250 -0.10(-2.13%)
Jun 17, 2022 4.470 4.700 4.470 4.700 900 +0.19(+4.10%)
Jun 15, 2022 4.515 0 -0.64(-12.33%)
Jun 13, 2022 5.150 20 -0.05(-0.96%)
Jun 10, 2022 5.145 5.230 5.145 5.200 1,455 -0.41(-7.31%)
Jun 08, 2022 5.610 0 +0.09(+1.63%)
Jun 07, 2022 5.410 5.520 5.410 5.520 1,300 +0.12(+2.22%)
Jun 03, 2022 5.400 0 +0.24(+4.65%)
Jun 01, 2022 5.160 0 -0.04(-0.77%)
May 31, 2022 5.200 5.200 5.200 5.200 400 -0.10(-1.89%)
May 27, 2022 5.300 5.300 5.290 5.300 1,812 -0.21(-3.81%)
May 26, 2022 5.510 5.510 5.510 5.510 102 +0.21(+4.06%)
May 24, 2022 5.295 13 -0.17(-3.02%)
May 23, 2022 5.500 5.555 5.460 5.460 1,750 +0.15(+2.83%)
May 20, 2022 5.320 5.320 5.310 5.310 1,100 -0.27(-4.75%)
May 17, 2022 5.575 0 -0.08(-1.33%)
May 16, 2022 5.650 5.650 5.650 5.650 300 +0.25(+4.63%)
May 13, 2022 5.400 5.400 5.400 5.400 1,400 -0.12(-2.17%)
May 12, 2022 5.520 5.520 5.520 5.520 100 +0.17(+3.18%)
May 11, 2022 5.350 5.350 5.350 5.350 985 +0.05(+0.94%)
May 10, 2022 5.350 5.350 5.300 5.300 1,400 -0.05(-0.93%)
May 09, 2022 5.350 5.350 5.350 5.350 500 -0.30(-5.31%)
May 02, 2022 5.650 0 -0.15(-2.59%)
Apr 28, 2022 5.800 0 -0.17(-2.93%)
Apr 27, 2022 5.975 6.000 5.975 5.975 2,250 +0.14(+2.49%)
Apr 26, 2022 5.830 5.830 5.830 5.830 400 +0.30(+5.42%)
Apr 25, 2022 5.530 5.530 5.530 5.530 520 -0.52(-8.60%)
Apr 22, 2022 6.050 6.155 6.030 6.050 3,321 -0.20(-3.20%)
Apr 13, 2022 6.250 50 -0.65(-9.42%)
Apr 11, 2022 6.900 0 -0.01(-0.14%)
Apr 07, 2022 6.910 0 -0.75(-9.79%)
Apr 04, 2022 7.660 0 +0.36(+4.93%)
Apr 01, 2022 7.030 7.300 7.030 7.300 700 +0.60(+8.96%)
Mar 31, 2022 6.963 6.963 6.700 6.700 2,000 -0.20(-2.90%)
Mar 30, 2022 6.900 6.900 6.900 6.900 400 +0.28(+4.23%)
Mar 28, 2022 6.620 0 -0.31(-4.54%)
Mar 24, 2022 6.935 0 -0.04(-0.50%)
Mar 18, 2022 6.970 0 +0.37(+5.61%)
Mar 17, 2022 6.600 6.600 6.550 6.600 900 +0.77(+13.30%)
Mar 15, 2022 5.825 0 -0.22(-3.72%)
Mar 14, 2022 6.050 6.050 6.050 6.050 200 -0.01(-0.17%)
Mar 11, 2022 6.060 6.060 6.060 6.060 109 +0.06(+1.00%)
Mar 09, 2022 6.000 0 -0.11(-1.78%)
Mar 08, 2022 6.109 6.150 6.109 6.109 2,716 -0.29(-4.55%)
Mar 04, 2022 6.400 0 -0.25(-3.76%)
Mar 03, 2022 6.750 6.750 6.650 6.650 400 -0.05(-0.75%)
Mar 02, 2022 6.700 6.700 6.700 6.700 102 +0.00(+0.00%)
Mar 01, 2022 6.500 6.700 6.500 6.700 2,100 -0.10(-1.47%)
Feb 25, 2022 6.800 0 -0.08(-1.09%)
Feb 23, 2022 6.875 9 +0.12(+1.85%)
Feb 22, 2022 6.890 6.890 6.670 6.750 6,969 -0.41(-5.66%)
Feb 17, 2022 7.155 0 -0.25(-3.31%)
Feb 15, 2022 7.400 0 +0.00(+0.00%)
Feb 08, 2022 7.400 0 -0.05(-0.67%)
Feb 07, 2022 7.400 7.450 7.400 7.450 1,354 +0.37(+5.23%)
Feb 04, 2022 7.080 7.080 7.080 7.080 1,500 -0.52(-6.84%)
Feb 02, 2022 7.600 7.600 7.600 7.600 200 +0.58(+8.26%)
Jan 27, 2022 7.020 0 -0.49(-6.52%)
Jan 26, 2022 7.510 7.510 7.510 7.510 520 +0.39(+5.48%)
Jan 25, 2022 7.120 7.120 7.120 7.120 104 -0.28(-3.78%)
Jan 24, 2022 7.400 7.680 7.400 7.400 375 -0.47(-6.03%)
Jan 21, 2022 7.875 7.875 7.875 7.875 2,400 -0.43(-5.12%)
Jan 20, 2022 8.300 8.300 8.300 8.300 298 +0.05(+0.61%)
Jan 19, 2022 8.030 8.250 8.030 8.250 470 +0.05(+0.67%)
Jan 18, 2022 8.195 8.195 8.195 8.195 834 -0.02(-0.18%)
Jan 14, 2022 8.210 0 -0.09(-1.08%)
Jan 13, 2022 8.255 8.300 8.255 8.300 1,100 -0.51(-5.79%)
Jan 12, 2022 8.650 8.875 8.650 8.810 2,030 -0.01(-0.11%)
Jan 11, 2022 8.820 8.820 8.500 8.820 2,429 -0.13(-1.45%)
Jan 10, 2022 8.850 8.950 8.850 8.950 900 +0.16(+1.82%)
Jan 06, 2022 8.790 8.790 8.790 40 -0.61(-6.49%)
Jan 05, 2022 9.400 9.400 9.400 9.400 300 +0.00(+0.00%)
Jan 03, 2022 9.400 9.400 9.400 5 -0.10(-1.05%)
Dec 31, 2021 9.370 9.500 9.370 9.500 2,514 +0.25(+2.70%)
Dec 30, 2021 9.250 9.250 9.250 9.250 140 -0.10(-1.07%)
Dec 29, 2021 9.350 9.350 9.350 9.350 252 +0.08(+0.86%)
Dec 28, 2021 9.220 9.270 9.190 9.270 1,600 -0.06(-0.64%)
Dec 27, 2021 9.220 9.330 9.220 9.330 2,890 +0.11(+1.19%)
Dec 23, 2021 9.350 9.350 9.220 9.220 1,400 +0.35(+3.95%)
Dec 22, 2021 8.870 8.870 8.870 8.870 250 -0.37(-4.00%)
Dec 21, 2021 9.240 9.240 9.240 9.240 102 +0.00(+0.02%)
Dec 20, 2021 9.350 9.400 9.238 9.238 800 -0.11(-1.20%)
Dec 17, 2021 9.250 9.350 9.250 9.350 350 +0.11(+1.19%)
Dec 16, 2021 9.395 9.395 9.240 9.240 1,896 +0.38(+4.29%)
Dec 15, 2021 8.980 8.980 8.860 8.860 300 -0.39(-4.22%)
Dec 14, 2021 9.250 9.250 9.250 9.250 1,633 +0.19(+2.04%)
Dec 13, 2021 9.065 9.370 9.040 9.065 700 +0.14(+1.57%)
Dec 10, 2021 8.780 8.925 8.780 8.925 2,600 +0.67(+8.18%)
Dec 09, 2021 8.250 8.250 8.250 8.250 275 +0.25(+3.13%)
Dec 06, 2021 8.000 8.000 8.000 10 -0.26(-3.15%)
Dec 03, 2021 8.260 8.880 8.260 8.260 872 -0.37(-4.29%)
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.