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 (%)
Dec 31, 2014 4.218 4.218 4.218 0 +0.13(+3.14%)
Dec 30, 2014 4.125 4.125 4.040 4.090 7,800 +0.00(+0.00%)
Dec 29, 2014 4.090 4.096 4.090 4.090 2,234 +0.00(+0.00%)
Dec 26, 2014 4.130 4.130 4.090 4.090 2,332 -0.09(-2.15%)
Dec 24, 2014 4.180 4.180 4.180 0 -0.00(-0.04%)
Dec 23, 2014 4.195 4.210 4.180 4.181 4,031 +0.00(+0.02%)
Dec 22, 2014 4.180 4.181 4.180 4.181 3,370 -0.22(-4.97%)
Dec 18, 2014 4.399 4.399 4.399 0 +0.42(+10.61%)
Dec 17, 2014 3.953 3.977 3.810 3.977 3,625 +0.23(+6.05%)
Dec 16, 2014 3.750 3.750 1,202 +0.18(+5.04%)
Dec 15, 2014 3.561 3.570 3.561 3.570 305 -0.03(-0.83%)
Dec 12, 2014 3.570 3.600 3.570 3.600 3,375 -0.16(-4.26%)
Dec 11, 2014 3.870 3.870 3.760 3.760 1,855 -0.31(-7.62%)
Dec 10, 2014 4.070 4.070 4.070 4.070 100 -0.03(-0.82%)
Dec 09, 2014 4.104 4.104 4.104 4.104 1,022 -0.09(-2.06%)
Dec 08, 2014 4.240 4.240 4.130 4.190 1,681 -0.22(-4.99%)
Dec 05, 2014 4.240 4.410 4.240 4.410 400 +0.08(+1.85%)
Dec 04, 2014 4.309 4.330 4.250 4.330 12,450 -0.08(-1.70%)
Dec 03, 2014 4.410 4.410 4.405 4.405 1,600 +0.21(+4.88%)
Dec 02, 2014 4.210 4.260 4.173 4.200 10,521 -0.15(-3.45%)
Dec 01, 2014 4.350 4.350 4.350 4.350 5,706 -0.05(-1.14%)
Nov 28, 2014 4.400 4.400 4.333 4.400 5,700 +0.20(+4.76%)
Nov 26, 2014 4.200 4.200 4.200 0 -0.29(-6.46%)
Nov 25, 2014 4.340 4.490 4.340 4.490 700 +0.15(+3.46%)
Nov 24, 2014 4.070 4.340 4.070 4.340 2,758 -0.14(-3.13%)
Nov 21, 2014 4.420 4.530 4.420 4.480 1,425 -0.12(-2.61%)
Nov 19, 2014 4.600 4.600 4.600 0 -0.14(-2.95%)
Nov 18, 2014 4.640 4.740 4.640 4.740 2,655 -0.08(-1.66%)
Nov 17, 2014 4.900 4.820 4.820 1,761 -0.08(-1.63%)
Nov 14, 2014 4.840 4.900 4.790 4.900 500 +0.04(+0.82%)
Nov 13, 2014 5.000 5.080 4.860 4.860 21,730 -0.19(-3.76%)
Nov 12, 2014 5.200 5.200 5.000 5.050 4,616 -0.20(-3.81%)
Nov 11, 2014 5.130 5.330 5.130 5.250 3,533 -0.15(-2.73%)
Nov 06, 2014 5.397 5.397 5.397 65 +0.14(+2.61%)
Nov 05, 2014 5.300 5.300 5.260 5.260 1,175 +0.00(+0.00%)
Nov 04, 2014 5.260 5.260 5.260 5.260 402 -0.16(-2.95%)
Nov 03, 2014 5.420 5.420 5.420 5.420 416 -0.08(-1.45%)
Oct 31, 2014 5.550 5.600 5.500 5.500 2,819 +0.00(+0.00%)
Oct 30, 2014 5.600 5.600 5.500 5.500 1,094 -0.23(-4.01%)
Oct 29, 2014 5.609 5.650 5.730 2,732 +0.12(+2.15%)
Oct 28, 2014 5.610 5.610 5.609 5.609 700 -0.04(-0.72%)
Oct 27, 2014 5.650 5.650 5.650 5.650 215 -0.04(-0.70%)
Oct 24, 2014 5.680 5.690 5.680 5.690 600 -0.06(-1.04%)
Oct 23, 2014 5.750 5.750 5.750 5.750 1,070 +0.07(+1.23%)
Oct 22, 2014 5.720 5.720 5.680 5.680 1,225 -0.21(-3.57%)
Oct 20, 2014 5.890 5.890 5.890 5.890 2,200 +0.22(+3.88%)
Oct 15, 2014 5.620 5.670 5.510 5.670 4,850 +0.13(+2.35%)
Oct 14, 2014 5.750 5.750 5.540 5.540 1,112 -0.22(-3.82%)
Oct 13, 2014 5.760 5.760 5.760 5.760 540 -0.30(-4.97%)
Oct 09, 2014 6.061 6.061 6.061 40 +0.25(+4.32%)
Oct 08, 2014 5.750 5.810 5.750 5.810 3,300 -0.16(-2.68%)
Oct 07, 2014 5.970 5.970 5.970 5.970 172 +0.14(+2.40%)
Oct 06, 2014 5.940 5.940 5.830 5.830 1,212 -0.14(-2.35%)
Oct 03, 2014 5.730 5.970 5.730 5.970 3,627 -0.10(-1.65%)
Oct 02, 2014 6.040 6.070 5.890 6.070 7,256 +0.37(+6.49%)
Oct 01, 2014 5.620 5.700 5.620 5.700 700 +0.07(+1.31%)
Sep 29, 2014 5.627 5.627 5.627 73 +0.03(+0.47%)
Sep 26, 2014 5.550 5.680 5.550 5.600 3,250 +0.00(+0.00%)
Sep 25, 2014 5.600 5.600 5.600 5.600 328 -0.10(-1.75%)
Sep 24, 2014 5.630 5.700 5.630 5.700 600 -0.16(-2.73%)
Sep 22, 2014 5.860 5.860 5.860 43 -0.43(-6.84%)
Sep 19, 2014 6.290 6.290 6.290 6.290 1,211 -0.16(-2.48%)
Sep 18, 2014 6.450 6.450 6.450 6.450 1,000 +0.05(+0.78%)
Sep 17, 2014 6.555 6.580 6.270 6.400 475 -0.08(-1.23%)
Sep 16, 2014 6.311 6.480 6.311 6.480 351 +0.18(+2.86%)
Sep 15, 2014 6.300 6.300 6.300 6.300 129 -0.15(-2.33%)
Sep 11, 2014 6.450 6.450 6.450 0 -0.19(-2.86%)
Sep 09, 2014 6.640 6.640 6.640 40 -0.01(-0.15%)
Sep 08, 2014 6.630 6.650 6.630 6.650 9,789 +0.02(+0.32%)
Sep 05, 2014 6.450 6.628 6.450 6.628 2,100 +0.15(+2.32%)
Sep 04, 2014 6.629 6.629 6.479 6.479 1,712 -0.15(-2.29%)
Sep 02, 2014 6.630 6.630 6.630 75 -0.12(-1.77%)
Aug 29, 2014 6.750 6.750 6.750 0 +0.01(+0.14%)
Aug 28, 2014 6.720 6.940 6.720 6.740 641 -0.26(-3.71%)
Aug 27, 2014 7.000 7.000 7.000 7.000 520 -0.03(-0.47%)
Aug 25, 2014 7.033 7.033 7.033 20 +0.30(+4.50%)
Aug 22, 2014 6.730 6.730 6.730 6.730 1,926 +0.00(+0.00%)
Aug 21, 2014 6.730 6.730 6.730 6.730 3,341 +0.11(+1.66%)
Aug 20, 2014 6.405 6.405 6.620 301 +0.21(+3.36%)
Aug 19, 2014 6.405 6.405 6.405 6.405 851 -0.38(-5.53%)
Aug 18, 2014 6.710 6.860 6.710 6.780 1,517 +0.21(+3.26%)
Aug 15, 2014 6.566 6.566 6.566 6.566 1,000 +0.10(+1.49%)
Aug 14, 2014 6.510 6.510 6.470 6.470 500 -0.23(-3.43%)
Aug 13, 2014 6.700 6.700 6.700 6.700 700 -0.25(-3.60%)
Aug 11, 2014 6.950 6.950 6.950 15 -0.10(-1.42%)
Aug 08, 2014 7.050 7.050 7.007 7.050 2,266 +0.35(+5.29%)
Aug 07, 2014 6.696 6.696 6.696 6.696 100 +0.13(+1.92%)
Aug 06, 2014 6.520 6.570 6.520 6.570 1,107 -0.12(-1.79%)
Aug 05, 2014 6.750 6.750 6.690 6.690 582 -0.08(-1.18%)
Aug 04, 2014 6.770 6.770 6.770 6.770 484 +0.04(+0.59%)
Aug 01, 2014 6.840 6.840 6.730 6.730 1,933 -0.28(-3.99%)
Jul 31, 2014 7.000 7.010 7.000 7.010 1,119 -0.23(-3.18%)
Jul 30, 2014 7.230 7.240 7.100 7.240 15,637 -0.42(-5.48%)
Jul 29, 2014 7.650 7.670 7.650 7.660 16,058 -0.19(-2.42%)
Jul 28, 2014 7.841 7.853 7.841 7.850 1,395 -0.10(-1.26%)
Jul 25, 2014 7.980 7.980 7.870 7.950 5,346 +0.09(+1.15%)
Jul 24, 2014 7.900 7.900 7.730 7.860 18,550 -0.24(-2.95%)
Jul 23, 2014 8.120 8.150 8.061 8.099 31,060 +1.12(+16.03%)
Jul 22, 2014 6.790 6.984 6.790 6.980 11,149 +0.43(+6.56%)
Jul 21, 2014 6.630 6.640 6.550 6.550 3,957 +1.11(+20.40%)
Jul 18, 2014 5.560 5.560 5.410 5.440 2,476 -0.18(-3.27%)
Jul 16, 2014 5.624 5.624 5.624 0 +0.20(+3.76%)
Jul 15, 2014 5.412 5.420 5.412 5.420 3,851 +0.07(+1.31%)
Jul 14, 2014 5.500 5.500 5.350 5.350 4,780 -0.16(-2.90%)
Jul 11, 2014 5.510 5.510 5.510 5.510 657 -0.15(-2.68%)
Jul 09, 2014 5.662 5.662 5.662 100 +0.23(+4.27%)
Jul 08, 2014 5.400 5.553 5.400 5.430 4,701 +0.01(+0.18%)
Jul 07, 2014 5.420 5.420 5.420 5.420 1,550 -0.13(-2.42%)
Jul 03, 2014 5.554 5.554 5.554 0 +0.23(+4.35%)
Jul 02, 2014 5.410 5.410 5.323 5.323 233 -0.14(-2.51%)
Jul 01, 2014 5.460 5.460 5.460 5.460 1,100 -0.01(-0.18%)
Jun 30, 2014 5.470 5.470 5.470 5.470 100 +0.03(+0.55%)
Jun 26, 2014 5.440 5.440 5.440 0 +0.01(+0.18%)
Jun 25, 2014 5.430 5.430 5.430 5.430 405 +0.13(+2.45%)
Jun 23, 2014 5.300 5.300 5.300 0 +0.08(+1.53%)
Jun 19, 2014 5.220 5.220 5.220 0 -0.14(-2.61%)
Jun 18, 2014 5.340 5.360 5.327 5.360 800 -0.37(-6.46%)
Jun 16, 2014 5.730 5.730 5.730 19 +0.13(+2.32%)
Jun 13, 2014 5.600 5.600 5.600 5.600 165 -0.08(-1.32%)
Jun 12, 2014 5.660 5.675 5.660 5.675 4,146 -0.07(-1.13%)
Jun 11, 2014 5.740 5.740 5.740 5.740 111 +0.23(+4.17%)
Jun 10, 2014 5.510 5.510 5.510 5.510 162 -0.13(-2.30%)
Jun 06, 2014 5.640 5.640 5.640 5.640 521 +0.01(+0.18%)
Jun 05, 2014 5.630 5.630 5.630 5.630 1,104 +0.13(+2.41%)
Jun 04, 2014 5.632 5.632 5.497 5.497 1,340 -0.26(-4.56%)
Jun 03, 2014 5.760 5.760 5.734 5.760 3,096 +0.04(+0.70%)
Jun 02, 2014 5.660 5.720 5.660 5.720 17,570 +0.05(+0.89%)
May 30, 2014 5.660 5.670 5.660 5.670 3,884 -0.38(-6.29%)
May 28, 2014 6.050 6.050 6.050 167 -0.51(-7.79%)
May 22, 2014 6.561 6.561 6.561 16 +0.48(+7.91%)
May 16, 2014 6.080 6.080 6.080 6.080 0 -0.40(-6.17%)
May 14, 2014 6.480 6.480 6.480 0 +0.36(+5.88%)
May 09, 2014 6.120 6.120 6.120 11 -0.06(-0.97%)
May 08, 2014 6.180 6.180 6.180 6.180 1,000 -0.07(-1.06%)
May 07, 2014 6.260 6.260 6.246 6.246 1,015 +0.10(+1.56%)
May 06, 2014 6.150 6.150 6.150 6.150 750 -0.02(-0.32%)
May 05, 2014 6.152 6.170 6.100 6.170 3,150 -0.18(-2.90%)
May 02, 2014 6.370 6.370 6.321 6.354 1,480 -0.22(-3.29%)
May 01, 2014 6.570 6.570 6.570 6.570 100 -0.02(-0.30%)
Apr 28, 2014 6.590 6.590 6.590 0 -0.14(-2.08%)
Apr 25, 2014 6.730 6.730 6.730 6.730 1,150 -0.14(-2.04%)
Apr 24, 2014 6.870 6.870 6.870 6.870 104 +0.19(+2.84%)
Apr 23, 2014 6.880 6.880 6.680 6.680 5,800 -0.36(-5.10%)
Apr 17, 2014 7.039 7.039 7.039 15 -0.13(-1.83%)
Apr 14, 2014 7.170 7.170 7.170 47 -0.17(-2.32%)
Apr 11, 2014 7.308 7.350 7.307 7.340 0 +0.35(+5.01%)
Apr 09, 2014 6.990 6.990 6.990 34 +0.11(+1.60%)
Apr 08, 2014 6.840 6.880 6.840 6.880 460 +0.00(+0.00%)
Apr 04, 2014 6.880 6.880 6.880 0 +0.24(+3.61%)
Apr 03, 2014 6.640 6.640 6.640 6.640 100 -0.03(-0.45%)
Apr 02, 2014 6.470 6.670 6.470 6.670 3,820 -0.25(-3.61%)
Apr 01, 2014 6.874 6.970 6.874 6.920 7,741 -0.02(-0.29%)
Mar 31, 2014 7.120 7.120 6.940 6.940 1,193 -0.28(-3.88%)
Mar 27, 2014 7.220 7.220 7.220 0 +0.05(+0.70%)
Mar 26, 2014 7.229 7.229 7.170 7.170 440 +0.03(+0.42%)
Mar 25, 2014 7.140 7.330 7.140 7.140 10,069 -0.25(-3.38%)
Mar 24, 2014 7.310 7.390 7.310 7.390 46,400 +0.05(+0.68%)
Mar 21, 2014 7.340 7.340 7.340 7.340 0 -0.11(-1.48%)
Mar 20, 2014 7.390 7.590 7.390 7.450 8,376 +0.06(+0.81%)
Mar 19, 2014 7.420 7.420 7.390 7.390 20,000 -0.06(-0.81%)
Mar 18, 2014 7.500 7.610 7.450 7.450 7,596 -0.01(-0.13%)
Mar 17, 2014 7.310 7.470 7.310 7.460 7,432 +0.48(+6.88%)
Mar 14, 2014 6.850 6.980 6.850 6.980 0 +0.48(+7.38%)
Mar 13, 2014 6.700 6.700 6.500 6.500 26,558 +0.06(+0.93%)
Mar 12, 2014 6.460 6.480 6.440 6.440 35,684 -0.06(-0.92%)
Mar 11, 2014 6.540 6.540 6.500 6.500 12,231 +0.17(+2.69%)
Mar 10, 2014 6.320 6.346 6.320 6.330 1,150 -0.03(-0.47%)
Mar 06, 2014 6.360 6.360 6.360 0 +0.19(+3.08%)
Mar 05, 2014 6.050 6.170 6.050 6.170 5,595 +0.17(+2.83%)
Mar 04, 2014 6.040 6.040 6.000 6.000 3,852 -0.05(-0.83%)
Mar 03, 2014 6.090 6.090 6.050 6.050 3,632 -0.09(-1.47%)
Feb 28, 2014 6.140 6.140 6.090 6.140 0 -0.18(-2.85%)
Feb 27, 2014 6.310 6.320 6.280 6.320 2,500 +0.16(+2.60%)
Feb 26, 2014 6.160 6.160 6.160 6.160 200 -0.22(-3.45%)
Feb 25, 2014 6.370 6.380 6.370 6.380 1,127 +0.17(+2.74%)
Feb 24, 2014 6.210 6.360 6.210 6.210 5,195 -0.15(-2.36%)
Feb 21, 2014 6.360 6.360 6.360 6.360 0 -0.42(-6.19%)
Feb 14, 2014 6.780 6.780 6.780 6.780 11 +0.09(+1.35%)
Feb 12, 2014 6.690 6.690 6.690 0 +0.02(+0.30%)
Feb 11, 2014 6.611 6.670 6.611 6.670 1,011 -0.13(-1.91%)
Feb 10, 2014 6.800 6.800 6.800 6.800 1,600 -0.19(-2.72%)
Feb 07, 2014 6.963 6.990 6.900 6.990 0 +0.30(+4.48%)
Feb 05, 2014 6.690 6.690 6.690 0 -0.17(-2.48%)
Feb 04, 2014 6.850 6.896 6.850 6.860 1,262 +0.33(+5.05%)
Feb 03, 2014 6.780 6.780 6.530 6.530 1,477 -0.44(-6.31%)
Jan 31, 2014 6.960 6.990 6.960 6.970 0 +0.01(+0.14%)
Jan 30, 2014 6.810 6.960 6.810 6.960 4,273 +0.06(+0.87%)
Jan 29, 2014 6.900 6.900 6.900 6.900 700 +0.39(+5.99%)
Jan 28, 2014 6.540 6.540 6.510 6.510 1,403 +0.36(+5.90%)
Jan 27, 2014 6.260 6.260 6.147 6.147 1,900 -0.00(-0.04%)
Jan 24, 2014 6.150 6.150 6.100 6.150 0 +0.25(+4.24%)
Jan 23, 2014 6.040 6.040 5.830 5.900 45,721 -0.60(-9.23%)
Jan 22, 2014 6.560 6.560 6.500 6.500 23,855 -0.13(-1.96%)
Jan 21, 2014 6.540 6.630 6.540 6.630 36,478 -0.77(-10.41%)
Jan 16, 2014 7.400 7.400 7.400 0 +0.06(+0.82%)
Jan 15, 2014 7.340 7.340 7.340 7.340 3,913 -0.20(-2.65%)
Jan 13, 2014 7.540 7.540 7.540 7.540 2,790 +0.03(+0.40%)
Jan 10, 2014 7.510 7.510 7.510 7.510 1,018 -0.12(-1.57%)
Jan 09, 2014 7.693 7.693 7.630 7.630 762 +0.03(+0.39%)
Jan 08, 2014 7.550 7.600 7.550 7.600 5,800 +0.10(+1.33%)
Jan 07, 2014 7.500 7.500 7.500 7.500 290 -0.20(-2.60%)
Jan 06, 2014 7.700 7.700 7.700 7.700 825 +0.16(+2.12%)
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.