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 (%)
Dec 30, 2011 11.68 11.68 11.68 11.68 2,200 +0.02(+0.17%)
Dec 29, 2011 11.66 11.66 11.66 11.66 460 -0.16(-1.35%)
Dec 28, 2011 11.87 11.87 11.76 11.82 2,040 -0.25(-2.07%)
Dec 27, 2011 12.07 12.07 12.07 12.07 2,000 +0.12(+1.00%)
Dec 23, 2011 11.95 11.95 11.95 11.95 1,000 -0.06(-0.50%)
Dec 21, 2011 12.05 12.05 12.01 12.01 2,699 -0.03(-0.25%)
Dec 20, 2011 12.04 12.04 12.04 12.04 500 +0.25(+2.12%)
Dec 19, 2011 11.86 11.86 11.79 11.79 1,570 -0.48(-3.91%)
Dec 16, 2011 12.27 12.27 12.27 12.27 400 +0.32(+2.68%)
Dec 15, 2011 11.92 11.95 11.92 11.95 1,800 -0.12(-0.99%)
Dec 14, 2011 12.07 12.07 12.07 12.07 200 -0.05(-0.41%)
Dec 13, 2011 12.41 12.41 12.12 12.12 3,000 -0.38(-3.04%)
Dec 12, 2011 12.45 12.50 12.40 12.50 3,950 -0.04(-0.32%)
Dec 09, 2011 12.39 12.54 12.39 12.54 2,450 +0.51(+4.24%)
Dec 08, 2011 12.10 12.10 12.03 12.03 1,069 -0.07(-0.58%)
Dec 07, 2011 12.09 12.10 12.07 12.10 1,600 +0.03(+0.25%)
Dec 06, 2011 12.07 12.07 12.07 12.07 250 +0.03(+0.25%)
Dec 02, 2011 12.04 12.04 12.04 0 +0.36(+3.08%)
Dec 01, 2011 11.60 11.70 11.54 11.68 5,600 +0.02(+0.17%)
Nov 30, 2011 11.76 11.76 11.66 11.66 6,883 +0.68(+6.19%)
Nov 29, 2011 11.11 11.11 10.98 10.98 10,798 +0.03(+0.27%)
Nov 28, 2011 10.95 10.95 10.95 10.95 1,110 +0.28(+2.62%)
Nov 25, 2011 10.67 10.67 10.67 10.67 700 -0.45(-4.05%)
Nov 23, 2011 11.12 11.12 11.12 11.12 1,150 -0.27(-2.37%)
Nov 22, 2011 11.17 11.39 11.17 11.39 8,833 +0.40(+3.64%)
Nov 21, 2011 11.15 11.15 10.99 10.99 3,000 -0.14(-1.26%)
Nov 18, 2011 11.13 11.25 11.13 11.13 1,200 +0.40(+3.73%)
Nov 17, 2011 10.94 10.94 10.73 10.73 900 -0.20(-1.83%)
Nov 16, 2011 10.74 10.97 10.74 10.93 15,198 -0.07(-0.64%)
Nov 15, 2011 10.99 11.00 10.95 11.00 2,900 +0.09(+0.82%)
Nov 14, 2011 10.74 10.91 10.59 10.91 3,784 -0.22(-1.98%)
Nov 11, 2011 11.08 11.13 11.07 11.13 1,400 +0.03(+0.27%)
Nov 10, 2011 10.97 11.10 10.91 11.10 1,300 +0.03(+0.27%)
Nov 09, 2011 11.19 11.19 11.07 11.07 2,819 -0.85(-7.13%)
Nov 08, 2011 11.92 11.92 11.92 11.92 100 +1.06(+9.76%)
Nov 07, 2011 10.91 10.91 10.86 10.86 689 +0.16(+1.50%)
Nov 04, 2011 10.74 10.74 10.58 10.70 2,700 -0.14(-1.29%)
Nov 03, 2011 11.02 11.02 10.84 10.84 458 -0.04(-0.37%)
Nov 02, 2011 11.00 11.05 10.88 10.88 2,535 -0.24(-2.16%)
Nov 01, 2011 11.30 11.30 11.12 11.12 8,192 -0.48(-4.14%)
Oct 31, 2011 11.66 11.66 11.60 11.60 700 -0.80(-6.45%)
Oct 28, 2011 12.51 12.51 12.40 12.40 2,150 -0.02(-0.16%)
Oct 27, 2011 12.27 12.49 12.27 12.42 8,394 +1.44(+13.11%)
Oct 26, 2011 11.20 11.20 10.98 10.98 1,200 -0.07(-0.63%)
Oct 25, 2011 11.20 11.20 11.00 11.05 2,500 +0.56(+5.34%)
Oct 21, 2011 10.49 10.49 10.49 0 -0.21(-1.96%)
Oct 20, 2011 10.74 10.74 10.70 10.70 415 +0.12(+1.13%)
Oct 19, 2011 10.58 10.58 10.58 10.58 600 +0.23(+2.22%)
Oct 18, 2011 10.20 10.35 10.05 10.35 3,500 +0.09(+0.88%)
Oct 17, 2011 10.26 10.26 10.26 10.26 1,700 -0.13(-1.25%)
Oct 14, 2011 10.39 10.39 10.39 10.39 300 +0.20(+1.96%)
Oct 13, 2011 10.21 10.21 10.19 10.19 717 +0.01(+0.10%)
Oct 12, 2011 10.18 10.25 10.14 10.18 4,400 +0.13(+1.29%)
Oct 11, 2011 10.03 10.05 10.02 10.05 2,125 +0.05(+0.50%)
Oct 10, 2011 9.970 10.02 9.940 10.00 10,431 +0.45(+4.71%)
Oct 07, 2011 9.710 9.710 9.550 9.550 2,700 +0.11(+1.17%)
Oct 06, 2011 9.300 9.440 9.170 9.440 2,350 +0.27(+2.94%)
Oct 05, 2011 9.100 9.200 9.100 9.170 6,950 -0.31(-3.27%)
Oct 04, 2011 9.230 9.480 9.230 9.480 7,975 -0.58(-5.77%)
Oct 03, 2011 10.09 10.09 9.810 10.06 1,350 -0.44(-4.19%)
Sep 29, 2011 10.50 10.50 10.50 10.50 0 +0.05(+0.48%)
Sep 28, 2011 10.62 10.62 10.40 10.45 600 -0.55(-5.00%)
Sep 27, 2011 11.03 11.11 11.00 11.00 4,700 +0.13(+1.20%)
Sep 26, 2011 10.77 10.87 10.77 10.87 1,036 +0.01(+0.09%)
Sep 23, 2011 10.77 10.86 10.77 10.86 550 +0.15(+1.40%)
Sep 22, 2011 11.07 11.07 10.64 10.71 11,728 -1.28(-10.68%)
Sep 21, 2011 12.10 12.10 11.99 11.99 600 -0.44(-3.54%)
Sep 20, 2011 12.39 12.43 12.39 12.43 800 +0.26(+2.14%)
Sep 19, 2011 12.23 12.24 12.16 12.17 2,950 -0.84(-6.46%)
Sep 16, 2011 12.81 13.01 12.81 13.01 5,700 +1.01(+8.42%)
Sep 15, 2011 12.01 12.01 11.94 12.00 5,000 -0.20(-1.64%)
Sep 14, 2011 11.90 12.20 11.90 12.20 1,700 +0.07(+0.58%)
Sep 13, 2011 12.08 12.13 12.08 12.13 4,200 +0.53(+4.57%)
Sep 12, 2011 11.60 11.60 11.60 11.60 1,900 -0.40(-3.33%)
Sep 09, 2011 12.29 12.29 11.89 12.00 8,300 -0.29(-2.36%)
Sep 08, 2011 12.38 12.38 12.29 12.29 1,700 -0.71(-5.46%)
Sep 07, 2011 12.90 13.00 12.90 13.00 2,600 +0.80(+6.56%)
Sep 06, 2011 12.06 12.37 12.06 12.20 3,301 -1.25(-9.29%)
Sep 02, 2011 13.45 13.45 13.45 13.45 100 +0.38(+2.91%)
Sep 01, 2011 13.22 13.24 13.07 13.07 1,650 +0.28(+2.19%)
Aug 31, 2011 12.55 12.96 12.55 12.79 3,100 +0.45(+3.65%)
Aug 30, 2011 12.25 12.47 12.17 12.34 9,104 +0.37(+3.09%)
Aug 29, 2011 11.91 11.97 11.91 11.97 790 +0.97(+8.82%)
Aug 25, 2011 11.00 11.00 11.00 0 -0.42(-3.68%)
Aug 24, 2011 11.38 11.42 11.38 11.42 2,200 -0.03(-0.26%)
Aug 23, 2011 11.41 11.49 11.30 11.45 4,957 +1.10(+10.63%)
Aug 22, 2011 10.89 10.95 10.35 10.35 29,910 -1.09(-9.53%)
Aug 19, 2011 11.45 11.54 11.25 11.44 9,600 -0.29(-2.47%)
Aug 18, 2011 12.11 12.11 11.73 11.73 8,750 -1.87(-13.75%)
Aug 17, 2011 13.70 13.95 13.60 13.60 21,750 -0.46(-3.27%)
Aug 16, 2011 14.03 14.06 14.02 14.06 700 -0.73(-4.94%)
Aug 15, 2011 14.51 14.79 14.39 14.79 6,250 +0.99(+7.17%)
Aug 12, 2011 13.82 14.09 13.75 13.80 5,090 +0.15(+1.10%)
Aug 11, 2011 13.03 13.70 13.03 13.65 8,080 +0.85(+6.64%)
Aug 10, 2011 13.16 13.16 12.74 12.80 10,286 -0.34(-2.59%)
Aug 09, 2011 12.71 13.14 12.71 13.14 12,956 +0.72(+5.80%)
Aug 08, 2011 12.89 12.89 12.42 12.42 29,060 -1.99(-13.81%)
Aug 05, 2011 14.55 14.61 14.15 14.41 14,306 -0.49(-3.29%)
Aug 04, 2011 15.14 15.14 14.90 14.90 8,647 -1.63(-9.86%)
Aug 03, 2011 16.50 16.53 16.38 16.53 6,650 -0.24(-1.43%)
Aug 02, 2011 17.01 17.01 16.77 16.77 575 -0.24(-1.41%)
Aug 01, 2011 17.04 17.04 16.93 17.01 1,986 +0.24(+1.43%)
Jul 29, 2011 16.76 16.77 16.70 16.77 2,256 -0.11(-0.65%)
Jul 28, 2011 16.88 16.88 16.88 16.88 150 -0.23(-1.34%)
Jul 27, 2011 17.32 17.32 17.11 17.11 7,088 +0.13(+0.77%)
Jul 26, 2011 16.98 17.10 16.98 16.98 6,022 -0.03(-0.18%)
Jul 25, 2011 17.01 17.01 17.01 17.01 100 -0.31(-1.79%)
Jul 22, 2011 17.32 17.32 17.32 17.32 690 +0.10(+0.58%)
Jul 21, 2011 17.04 17.29 17.04 17.22 4,605 +0.10(+0.58%)
Jul 20, 2011 17.04 17.12 16.97 17.12 997 +0.41(+2.45%)
Jul 19, 2011 16.65 16.79 16.65 16.71 3,000 +0.39(+2.39%)
Jul 15, 2011 16.32 16.32 16.32 100 -0.33(-1.98%)
Jul 14, 2011 16.63 16.83 16.63 16.65 3,000 -1.24(-6.93%)
Jul 13, 2011 17.78 17.89 17.78 17.89 2,000 +0.38(+2.17%)
Jul 12, 2011 17.50 17.60 17.50 17.51 11,700 +0.10(+0.57%)
Jul 11, 2011 17.48 17.48 17.41 17.41 5,514 +0.19(+1.10%)
Jul 08, 2011 17.15 17.22 17.15 17.22 900 +0.09(+0.53%)
Jul 07, 2011 17.05 17.15 17.05 17.13 11,850 +0.78(+4.77%)
Jul 06, 2011 16.35 16.35 16.35 16.35 1,450 +0.35(+2.19%)
Jul 05, 2011 16.00 16.08 16.00 16.00 2,100 +0.18(+1.14%)
Jul 01, 2011 15.81 15.94 15.81 15.82 4,679 -0.18(-1.12%)
Jun 30, 2011 15.99 16.10 15.99 16.00 8,555 +0.83(+5.47%)
Jun 29, 2011 15.03 15.23 15.03 15.17 6,390 +1.64(+12.12%)
Jun 28, 2011 13.45 13.55 13.45 13.53 2,120 +0.08(+0.59%)
Jun 27, 2011 13.43 13.45 13.40 13.45 5,581 +0.02(+0.15%)
Jun 24, 2011 13.43 13.43 13.43 13.43 700 +0.42(+3.23%)
Jun 23, 2011 13.01 13.01 13.00 13.01 10,100 -0.09(-0.69%)
Jun 22, 2011 13.03 13.18 13.03 13.10 12,335 +0.28(+2.18%)
Jun 21, 2011 12.92 12.92 12.81 12.82 13,472 -0.18(-1.38%)
Jun 20, 2011 13.00 13.00 13.00 13.00 17,713 -0.83(-6.00%)
Jun 17, 2011 13.87 13.87 13.83 13.83 3,365 +0.36(+2.67%)
Jun 16, 2011 13.47 13.64 13.47 13.47 22,468 -1.07(-7.36%)
Jun 15, 2011 14.79 14.79 14.54 14.54 12,282 -0.84(-5.46%)
Jun 14, 2011 15.20 15.43 15.20 15.38 4,339 +0.23(+1.52%)
Jun 13, 2011 15.16 15.27 15.13 15.15 8,526 +0.14(+0.93%)
Jun 10, 2011 15.09 15.14 15.01 15.01 6,040 -0.58(-3.72%)
Jun 09, 2011 15.59 15.59 15.59 15.59 200 -0.04(-0.26%)
Jun 08, 2011 15.75 15.75 15.63 15.63 4,631 +0.33(+2.16%)
Jun 07, 2011 15.43 15.43 15.30 15.30 420 -0.16(-1.03%)
Jun 06, 2011 15.73 15.73 15.46 15.46 2,683 -0.59(-3.68%)
Jun 03, 2011 15.98 16.10 15.93 16.05 1,643 +0.60(+3.88%)
May 24, 2011 15.50 15.50 15.39 15.45 5,373 +0.03(+0.19%)
May 23, 2011 15.55 15.59 15.40 15.42 13,690 +1.01(+7.01%)
May 20, 2011 14.49 14.49 14.41 14.41 7,100 +0.20(+1.41%)
May 19, 2011 14.05 14.21 14.05 14.21 3,200 +0.34(+2.45%)
May 18, 2011 13.83 13.87 13.83 13.87 2,300 +0.37(+2.74%)
May 17, 2011 13.55 13.60 13.50 13.50 6,031 +0.00(+0.00%)
May 16, 2011 13.52 13.60 13.50 13.50 4,482 -0.10(-0.74%)
May 13, 2011 13.85 13.85 13.60 13.60 3,253 -1.17(-7.92%)
May 11, 2011 14.77 14.77 14.77 0 -0.73(-4.71%)
May 10, 2011 15.20 15.50 15.20 15.50 23,144 +1.15(+8.01%)
May 09, 2011 14.28 14.35 14.24 14.35 6,215 +0.75(+5.51%)
May 06, 2011 13.71 13.71 13.60 13.60 4,100 -0.11(-0.80%)
May 05, 2011 13.71 13.71 13.71 13.71 3,400 -0.32(-2.28%)
May 04, 2011 14.03 14.03 14.02 14.03 4,350 +0.51(+3.77%)
May 03, 2011 13.60 13.86 13.52 13.52 5,900 +0.14(+1.05%)
May 02, 2011 13.38 13.38 13.38 13.38 5,095 -0.31(-2.26%)
Apr 29, 2011 13.89 13.89 13.69 13.69 2,166 -0.58(-4.06%)
Apr 28, 2011 14.28 14.30 14.27 14.27 5,060 +0.10(+0.71%)
Apr 27, 2011 14.17 14.17 14.17 14.17 500 -0.24(-1.67%)
Apr 26, 2011 14.21 14.41 14.21 14.41 695 +0.33(+2.34%)
Apr 25, 2011 14.18 14.18 14.08 14.08 1,600 +0.02(+0.14%)
Apr 21, 2011 14.19 14.19 14.06 14.06 450 +0.11(+0.79%)
Apr 20, 2011 13.89 14.01 13.89 13.95 1,300 +0.04(+0.29%)
Apr 19, 2011 13.72 13.91 13.72 13.91 300 -0.12(-0.86%)
Apr 18, 2011 14.08 14.08 14.03 14.03 3,240 +0.54(+4.00%)
Apr 15, 2011 13.57 13.65 13.49 13.49 6,599 -0.51(-3.64%)
Apr 14, 2011 14.00 14.00 14.00 14.00 470 +0.15(+1.08%)
Apr 13, 2011 14.02 14.02 13.85 13.85 1,354 -0.25(-1.77%)
Apr 12, 2011 14.05 14.10 14.05 14.10 2,950 -0.25(-1.74%)
Apr 11, 2011 14.34 14.35 14.34 14.35 3,100 +0.19(+1.34%)
Apr 08, 2011 14.16 14.16 14.16 14.16 5,101 -0.42(-2.88%)
Apr 07, 2011 14.58 14.78 14.58 14.58 5,280 +0.46(+3.26%)
Apr 06, 2011 13.85 14.12 13.85 14.12 1,508 +0.00(+0.00%)
Apr 05, 2011 14.00 14.12 14.00 14.12 2,100 -0.58(-3.95%)
Apr 04, 2011 14.55 14.71 14.55 14.70 12,195 +0.58(+4.11%)
Apr 01, 2011 13.98 14.16 13.98 14.12 7,020 +1.41(+11.09%)
Mar 31, 2011 12.71 12.75 12.71 12.71 12,530 +0.60(+4.95%)
Mar 30, 2011 12.11 12.11 12.11 12.11 8,683 +0.51(+4.40%)
Mar 29, 2011 11.65 11.65 11.60 11.60 3,506 +0.00(+0.00%)
Mar 28, 2011 11.55 11.60 11.55 11.60 6,035 -0.01(-0.09%)
Mar 25, 2011 11.51 11.61 11.51 11.61 4,200 +1.05(+9.94%)
Mar 24, 2011 10.50 10.58 10.50 10.56 10,025 +0.18(+1.73%)
Mar 23, 2011 10.50 10.50 10.30 10.38 1,800 -0.15(-1.42%)
Mar 22, 2011 10.53 10.53 10.53 10.53 300 +0.06(+0.57%)
Mar 18, 2011 10.47 10.47 10.47 10.47 0 +0.46(+4.60%)
Mar 17, 2011 9.940 10.03 9.930 10.01 2,050 -0.04(-0.40%)
Mar 16, 2011 10.01 10.05 9.950 10.05 7,135 +0.20(+2.03%)
Mar 15, 2011 9.940 9.950 9.660 9.850 3,168 -0.60(-5.74%)
Mar 14, 2011 10.48 10.48 10.41 10.45 500 -0.07(-0.67%)
Mar 11, 2011 10.32 10.52 10.32 10.52 3,400 +0.42(+4.16%)
Mar 10, 2011 10.25 10.25 10.10 10.10 5,525 -0.40(-3.81%)
Mar 09, 2011 10.68 10.70 10.48 10.50 6,006 -0.81(-7.16%)
Mar 08, 2011 11.00 11.31 11.00 11.31 1,400 -0.04(-0.35%)
Mar 07, 2011 11.35 11.35 11.35 11.35 100 +0.01(+0.09%)
Mar 04, 2011 11.42 11.42 11.12 11.34 8,000 -0.46(-3.90%)
Mar 03, 2011 11.57 11.80 11.45 11.80 5,950 +0.81(+7.37%)
Mar 02, 2011 10.96 10.99 10.96 10.99 1,352 +0.66(+6.39%)
Mar 01, 2011 10.49 10.49 10.33 10.33 800 -0.25(-2.36%)
Feb 28, 2011 10.39 10.58 10.39 10.58 6,500 -0.12(-1.12%)
Feb 25, 2011 10.65 10.85 10.64 10.70 4,863 +0.61(+6.05%)
Feb 24, 2011 10.31 10.40 10.09 10.09 2,900 +0.33(+3.38%)
Feb 23, 2011 10.05 10.25 9.760 9.760 32,915 -0.58(-5.61%)
Feb 22, 2011 10.43 10.43 10.00 10.34 4,144 -0.56(-5.14%)
Feb 18, 2011 11.18 11.18 10.90 10.90 5,750 -0.43(-3.80%)
Feb 17, 2011 11.19 11.33 11.02 11.33 8,029 -0.42(-3.57%)
Feb 16, 2011 11.87 11.87 11.75 11.75 9,354 +0.23(+2.00%)
Feb 15, 2011 11.10 11.85 11.10 11.52 26,801 +0.55(+5.01%)
Feb 14, 2011 10.82 10.97 10.71 10.97 9,346 +0.72(+7.02%)
Feb 11, 2011 10.39 10.39 10.25 10.25 2,660 +0.11(+1.08%)
Feb 10, 2011 10.12 10.14 10.12 10.14 3,196 -0.07(-0.69%)
Feb 09, 2011 10.21 10.21 10.21 10.21 225 +0.19(+1.90%)
Feb 08, 2011 10.02 10.02 10.02 10.02 398 -0.08(-0.79%)
Feb 07, 2011 9.990 10.10 9.990 10.10 6,560 +0.05(+0.50%)
Feb 04, 2011 10.10 10.10 9.950 10.05 13,076 +0.14(+1.41%)
Feb 03, 2011 9.730 9.910 9.730 9.910 4,100 +0.30(+3.12%)
Feb 02, 2011 9.500 9.610 9.410 9.610 7,459 +0.60(+6.66%)
Feb 01, 2011 8.870 9.070 8.870 9.010 11,935 +0.33(+3.86%)
Jan 31, 2011 8.700 8.720 8.675 8.675 4,557 +0.18(+2.06%)
Jan 28, 2011 8.520 8.520 8.500 8.500 1,682 -0.18(-2.07%)
Jan 27, 2011 8.630 8.700 8.580 8.680 17,618 +0.37(+4.45%)
Jan 26, 2011 8.380 8.450 8.310 8.310 1,045 +0.05(+0.61%)
Jan 25, 2011 8.330 8.330 8.200 8.260 1,437 -0.20(-2.36%)
Jan 21, 2011 8.460 8.460 8.460 0 +0.16(+1.93%)
Jan 20, 2011 8.300 8.300 8.300 8.300 5,820 -0.05(-0.60%)
Jan 19, 2011 8.350 8.350 8.350 8.350 800 +0.02(+0.24%)
Jan 18, 2011 8.320 8.330 8.270 8.330 6,138 +0.18(+2.21%)
Jan 14, 2011 8.150 8.150 8.150 8.150 2,150 -0.14(-1.69%)
Jan 13, 2011 8.290 8.490 8.230 8.290 3,800 +0.04(+0.48%)
Jan 12, 2011 8.250 8.250 8.230 8.250 5,700 +0.00(+0.00%)
Jan 11, 2011 8.200 8.250 8.150 8.250 1,800 +0.33(+4.17%)
Jan 10, 2011 8.000 8.000 7.920 7.920 6,373 -0.21(-2.58%)
Jan 07, 2011 8.250 8.250 8.130 8.130 2,800 -0.20(-2.40%)
Jan 06, 2011 8.330 8.330 8.330 8.330 1,400 -0.05(-0.60%)
Jan 05, 2011 8.270 8.380 8.270 8.380 1,800 +0.12(+1.45%)
Jan 04, 2011 8.300 8.300 8.260 8.260 425 -0.09(-1.08%)
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.