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, 2015 5.580 5.580 5.580 0 -0.09(-1.59%)
Dec 29, 2015 5.670 5.670 5.670 0 +0.42(+8.00%)
Dec 28, 2015 5.276 5.276 5.250 5.250 2,368 -0.30(-5.41%)
Dec 24, 2015 5.550 5.550 5.550 0 -0.25(-4.31%)
Dec 23, 2015 5.800 5.800 5.800 5.800 277 +0.31(+5.69%)
Dec 18, 2015 5.488 5.488 5.488 0 +0.43(+8.46%)
Dec 17, 2015 5.060 5.060 5.060 5.060 1,000 -0.22(-4.09%)
Dec 16, 2015 5.190 5.276 4.970 5.276 6,254 +0.13(+2.45%)
Dec 15, 2015 5.150 5.150 5.150 5.150 502 -0.09(-1.72%)
Dec 10, 2015 5.240 5.240 5.240 0 -0.09(-1.69%)
Dec 09, 2015 5.300 5.330 5.300 5.330 1,337 -0.27(-4.82%)
Dec 07, 2015 5.600 5.600 5.600 4 -0.31(-5.25%)
Dec 04, 2015 5.830 5.910 5.830 5.910 574 +0.06(+1.03%)
Dec 02, 2015 5.850 5.850 5.850 0 +0.16(+2.81%)
Nov 30, 2015 5.690 5.690 5.690 50 -0.11(-1.90%)
Nov 27, 2015 5.800 5.800 5.800 5.800 468 -0.30(-4.92%)
Nov 25, 2015 6.100 6.100 6.100 0 -0.10(-1.61%)
Nov 24, 2015 6.210 6.221 6.036 6.200 4,915 -0.15(-2.36%)
Nov 23, 2015 6.360 6.400 6.350 6.350 1,300 +0.13(+2.08%)
Nov 20, 2015 6.055 6.325 6.055 6.221 950 +0.12(+1.98%)
Nov 19, 2015 6.080 6.194 6.080 6.100 915 -0.06(-0.97%)
Nov 18, 2015 6.170 6.190 6.100 6.160 2,019 -0.00(-0.08%)
Nov 17, 2015 6.200 6.240 6.100 6.165 9,227 -0.29(-4.42%)
Nov 16, 2015 6.411 6.470 6.400 6.450 11,455 +1.22(+23.33%)
Nov 13, 2015 5.040 5.230 5.040 5.230 2,300 -0.03(-0.57%)
Nov 12, 2015 5.260 5.260 5.260 5.260 1,229 -0.08(-1.50%)
Nov 11, 2015 5.341 5.359 5.340 5.340 1,150 +0.11(+2.10%)
Nov 09, 2015 5.230 5.230 5.230 26 +0.03(+0.58%)
Nov 06, 2015 5.203 5.203 5.200 5.200 1,400 +0.07(+1.36%)
Nov 05, 2015 5.120 5.130 5.120 5.130 22,900 +0.08(+1.58%)
Nov 04, 2015 5.120 5.120 5.045 5.050 16,844 +0.05(+1.00%)
Nov 02, 2015 5.000 5.000 5.000 0 -0.13(-2.53%)
Oct 30, 2015 4.870 5.140 4.870 5.130 2,000 +0.23(+4.69%)
Oct 29, 2015 4.900 4.900 4.900 4.900 1,000 -0.38(-7.20%)
Oct 26, 2015 5.280 5.280 5.280 114 +0.14(+2.72%)
Oct 23, 2015 5.190 5.190 5.140 5.140 5,536 +0.03(+0.59%)
Oct 22, 2015 5.101 5.110 5.100 5.110 4,889 -0.02(-0.40%)
Oct 21, 2015 5.130 5.130 5.130 5.130 525 -0.02(-0.38%)
Oct 20, 2015 5.150 5.150 5.150 5.150 503 -0.19(-3.56%)
Oct 19, 2015 5.300 5.340 5.287 5.340 3,734 -0.01(-0.19%)
Oct 16, 2015 5.380 5.380 5.350 5.350 400 -0.18(-3.25%)
Oct 15, 2015 5.510 5.530 5.510 5.530 830 -0.12(-2.12%)
Oct 13, 2015 5.650 5.650 5.650 40 +0.04(+0.71%)
Oct 09, 2015 5.610 5.610 5.610 17 +0.08(+1.45%)
Oct 08, 2015 5.500 5.530 5.500 5.530 826 -0.05(-0.90%)
Oct 07, 2015 5.580 5.580 5.580 5.580 500 +0.08(+1.45%)
Oct 06, 2015 5.690 5.690 5.500 5.500 846 -0.02(-0.36%)
Oct 05, 2015 5.500 5.520 5.500 5.520 1,750 -0.18(-3.16%)
Oct 02, 2015 5.500 5.700 5.500 5.700 13,598 +0.31(+5.75%)
Oct 01, 2015 5.400 5.400 5.370 5.390 6,906 -0.10(-1.82%)
Sep 30, 2015 5.390 5.500 5.380 5.490 3,991 +0.17(+3.20%)
Sep 28, 2015 5.320 5.320 5.320 0 +0.26(+5.14%)
Sep 25, 2015 5.050 5.060 5.034 5.060 5,700 -0.08(-1.56%)
Sep 24, 2015 5.050 5.150 4.985 5.140 16,111 +0.04(+0.78%)
Sep 18, 2015 5.100 5.100 5.100 21 +0.07(+1.39%)
Sep 17, 2015 4.770 5.030 4.770 5.030 526 -0.24(-4.55%)
Sep 16, 2015 5.250 5.270 5.250 5.270 1,681 +0.24(+4.77%)
Sep 15, 2015 5.100 5.210 5.030 5.030 5,450 -0.14(-2.71%)
Sep 14, 2015 5.230 5.230 5.170 5.170 3,900 +0.08(+1.67%)
Sep 10, 2015 5.085 5.085 5.085 0 -0.11(-2.02%)
Sep 09, 2015 5.191 5.200 5.100 5.190 4,226 +0.35(+7.23%)
Sep 08, 2015 5.000 5.000 4.820 4.840 4,605 +0.52(+12.01%)
Sep 03, 2015 4.321 4.321 4.321 0 +0.15(+3.66%)
Aug 28, 2015 4.168 4.168 4.168 50 +0.32(+8.27%)
Aug 27, 2015 3.920 3.920 3.850 3.850 350 -0.49(-11.28%)
Aug 25, 2015 4.340 4.340 4.340 0 +0.32(+7.95%)
Aug 24, 2015 5.127 5.127 4.020 5,800 -1.11(-21.59%)
Aug 20, 2015 5.127 5.127 5.127 0 +0.03(+0.53%)
Aug 17, 2015 5.100 5.100 5.100 0 +0.00(+0.01%)
Aug 14, 2015 5.099 5.099 5.099 5.099 100 -0.19(-3.56%)
Aug 10, 2015 5.287 5.287 5.287 0 +0.09(+1.68%)
Aug 06, 2015 5.200 5.200 5.200 0 -0.11(-2.04%)
Aug 05, 2015 5.309 5.309 5.309 5.309 100 +0.26(+5.12%)
Aug 04, 2015 5.098 5.098 5.050 5.050 2,600 +0.25(+5.21%)
Jul 31, 2015 4.800 4.800 4.800 0 -0.19(-3.80%)
Jul 29, 2015 4.989 4.989 4.989 0 +0.09(+1.83%)
Jul 27, 2015 4.900 4.900 4.900 0 +0.08(+1.66%)
Jul 24, 2015 4.820 4.820 4.820 4.820 710 -0.18(-3.60%)
Jul 23, 2015 5.000 5.000 5.000 5.000 2,405 +0.04(+0.81%)
Jul 22, 2015 4.960 4.960 4.960 4.960 1,002 +0.14(+2.90%)
Jul 21, 2015 4.900 4.920 4.820 4.820 3,579 -0.09(-1.83%)
Jul 17, 2015 4.910 4.910 4.910 0 -0.12(-2.39%)
Jul 16, 2015 5.240 5.240 5.030 5.030 2,158 -0.01(-0.20%)
Jul 15, 2015 5.320 5.320 5.040 5.040 1,609 -0.04(-0.79%)
Jul 14, 2015 5.000 5.092 5.000 5.080 6,218 +0.09(+1.75%)
Jul 13, 2015 4.890 4.992 4.890 4.992 1,000 -0.05(-0.94%)
Jul 10, 2015 5.040 5.040 5.040 5.040 100 -0.07(-1.37%)
Jul 09, 2015 5.200 5.200 5.110 5.110 4,450 +0.31(+6.52%)
Jul 08, 2015 4.870 4.870 4.797 4.797 2,714 -0.43(-8.27%)
Jul 07, 2015 5.230 5.230 5.230 5.230 424 -0.45(-7.92%)
Jul 02, 2015 5.680 5.680 5.680 0 +0.06(+1.07%)
Jun 30, 2015 5.620 5.620 5.620 105 +0.02(+0.36%)
Jun 25, 2015 5.600 5.600 5.600 22 -0.20(-3.45%)
Jun 23, 2015 5.800 5.800 5.800 0 +0.00(+0.00%)
Jun 22, 2015 5.800 5.800 5.800 5.800 103 -0.32(-5.24%)
Jun 19, 2015 6.121 6.121 6.121 6.121 100 +0.12(+2.02%)
Jun 17, 2015 6.000 6.000 6.000 0 +0.07(+1.18%)
Jun 16, 2015 5.963 5.963 5.930 5.930 601 +0.12(+2.07%)
Jun 15, 2015 5.880 5.880 5.810 5.810 1,600 -0.10(-1.72%)
Jun 11, 2015 5.912 5.912 5.912 39 +0.16(+2.81%)
Jun 10, 2015 5.851 5.851 5.740 5.750 5,160 +0.22(+3.98%)
Jun 08, 2015 5.530 5.530 5.530 10 +0.03(+0.55%)
Jun 05, 2015 5.500 5.500 5.500 5.500 755 -0.10(-1.79%)
Jun 04, 2015 5.620 5.620 5.600 5.600 1,600 -0.35(-5.88%)
Jun 03, 2015 5.950 5.950 5.950 5.950 751 -0.30(-4.80%)
Jun 02, 2015 6.190 6.322 6.180 6.250 3,256 +0.26(+4.34%)
May 29, 2015 5.990 5.990 5.990 0 -0.01(-0.17%)
May 28, 2015 6.000 6.000 6.000 6.000 1,000 -0.27(-4.31%)
May 27, 2015 6.270 6.270 6.214 6.270 575 +0.18(+2.96%)
May 26, 2015 6.300 6.300 6.090 6.090 2,390 +0.09(+1.50%)
May 22, 2015 6.000 6.000 6.000 0 -0.07(-1.17%)
May 21, 2015 6.071 6.071 6.071 6.071 2,060 -0.01(-0.15%)
May 20, 2015 6.000 6.080 5.900 6.080 2,100 -0.20(-3.12%)
May 19, 2015 6.361 6.370 6.190 6.276 9,165 -0.47(-7.03%)
May 18, 2015 6.770 6.770 6.600 6.750 4,230 +0.22(+3.31%)
May 15, 2015 6.500 6.550 6.500 6.534 4,000 -0.01(-0.11%)
May 14, 2015 6.540 6.540 6.540 6.540 100 +0.38(+6.18%)
May 13, 2015 6.160 6.250 6.160 6.160 1,980 +0.06(+0.98%)
May 12, 2015 6.050 6.167 6.010 6.100 7,955 +0.67(+12.34%)
May 11, 2015 5.440 5.440 5.430 5.430 1,000 -0.32(-5.57%)
May 08, 2015 5.702 5.760 5.700 5.750 6,841 +0.10(+1.77%)
May 07, 2015 5.706 5.706 5.600 5.650 5,404 +0.29(+5.41%)
May 06, 2015 5.375 5.380 5.360 5.360 2,316 +0.18(+3.47%)
May 05, 2015 5.040 5.200 5.040 5.180 3,343 +0.19(+3.81%)
May 04, 2015 4.983 4.990 4.920 4.990 3,100 +0.21(+4.34%)
May 01, 2015 4.782 4.782 4.782 4.782 100 +0.35(+7.96%)
Apr 30, 2015 4.500 4.500 4.430 4.430 2,400 +0.29(+7.00%)
Apr 29, 2015 4.140 4.140 4.140 4.140 150 +0.20(+5.08%)
Apr 28, 2015 3.940 3.940 3.940 3.940 100 -0.14(-3.40%)
Apr 27, 2015 3.820 4.079 3.820 4.079 700 +0.26(+6.77%)
Apr 24, 2015 3.820 3.820 3.820 3.820 100 -0.20(-4.98%)
Apr 23, 2015 4.000 4.020 4.000 4.020 1,586 -0.13(-3.13%)
Apr 22, 2015 4.170 4.170 4.150 4.150 1,000 -0.10(-2.46%)
Apr 21, 2015 4.255 4.255 4.255 4.255 102 +0.11(+2.57%)
Apr 17, 2015 4.148 4.148 4.148 0 +0.17(+4.35%)
Apr 16, 2015 3.975 3.975 3.975 3.975 100 +0.33(+8.90%)
Apr 15, 2015 3.830 3.830 3.650 3.650 386 -0.04(-1.08%)
Apr 14, 2015 3.881 3.881 3.670 3.690 6,259 -0.02(-0.58%)
Apr 13, 2015 3.609 3.721 3.550 3.712 2,226 -0.19(-4.76%)
Apr 08, 2015 3.897 3.897 3.897 50 +0.24(+6.71%)
Apr 06, 2015 3.652 3.652 3.652 0 +0.01(+0.29%)
Apr 02, 2015 3.642 3.642 3.642 0 +0.14(+4.07%)
Apr 01, 2015 3.490 3.650 3.450 3.499 1,258 +0.23(+7.00%)
Mar 31, 2015 3.380 3.416 3.270 3.270 8,687 -0.18(-5.12%)
Mar 30, 2015 3.450 3.450 3.380 3.446 5,014 -0.11(-3.04%)
Mar 27, 2015 3.551 3.554 3.450 3.554 2,300 +0.08(+2.38%)
Mar 26, 2015 3.450 3.472 3.450 3.472 1,600 +0.00(+0.06%)
Mar 25, 2015 3.530 3.530 3.470 3.470 1,200 -0.08(-2.25%)
Mar 24, 2015 3.550 3.550 3.550 3.550 600 -0.11(-3.01%)
Mar 23, 2015 3.440 3.683 3.440 3.660 2,795 +0.31(+9.35%)
Mar 20, 2015 3.347 3.347 3.347 3.347 150 +0.05(+1.42%)
Mar 19, 2015 3.399 3.399 3.300 3.300 3,619 -0.20(-5.71%)
Mar 18, 2015 3.470 3.500 3.470 3.500 1,492 +0.05(+1.45%)
Mar 17, 2015 3.440 3.450 3.440 3.450 1,252 +0.02(+0.50%)
Mar 16, 2015 3.433 3.433 3.433 3.433 1,200 -0.27(-7.22%)
Mar 12, 2015 3.700 3.700 3.700 0 +0.08(+2.21%)
Mar 11, 2015 3.550 3.620 3.550 3.620 3,980 -0.24(-6.22%)
Mar 09, 2015 3.860 3.860 3.860 14 -0.17(-4.30%)
Mar 05, 2015 4.034 4.034 4.034 0 +0.10(+2.63%)
Mar 04, 2015 3.930 3.930 3.930 3.930 935 -0.17(-4.19%)
Mar 03, 2015 3.950 3.950 4.102 0 +0.15(+3.85%)
Mar 02, 2015 3.950 3.950 3.950 0 +0.00(+0.00%)
Feb 27, 2015 3.950 3.950 3.950 3.950 200 -0.22(-5.28%)
Feb 25, 2015 4.170 4.170 4.170 4.170 100 +0.15(+3.73%)
Feb 24, 2015 4.020 4.020 4.020 4.020 192 -0.18(-4.29%)
Feb 23, 2015 4.200 4.200 4.200 4.200 188 +0.00(+0.00%)
Feb 17, 2015 4.200 4.200 4.200 0 +0.44(+11.70%)
Feb 13, 2015 3.760 3.760 3.760 0 -0.02(-0.53%)
Feb 12, 2015 3.850 3.850 3.760 3.780 1,864 -0.30(-7.44%)
Feb 10, 2015 4.084 4.084 4.084 0 -0.00(-0.11%)
Feb 09, 2015 4.242 4.308 4.060 4.088 22,396 +0.34(+9.03%)
Feb 06, 2015 3.800 3.893 3.750 3.750 10,500 +0.05(+1.39%)
Feb 05, 2015 3.730 3.730 3.670 3.699 7,521 +0.11(+2.96%)
Feb 04, 2015 3.696 3.696 3.590 3.592 500 -0.01(-0.22%)
Feb 03, 2015 3.667 3.667 3.600 3.600 15,023 -0.13(-3.59%)
Feb 02, 2015 3.734 3.734 3.734 3.734 124 +0.23(+6.48%)
Jan 30, 2015 3.650 3.650 3.460 3.507 2,775 -0.39(-10.08%)
Jan 26, 2015 3.900 3.900 3.900 0 +0.03(+0.72%)
Jan 23, 2015 3.710 3.872 3.710 3.872 250 +0.08(+2.16%)
Jan 22, 2015 3.930 3.930 3.790 3.790 4,250 -0.18(-4.53%)
Jan 21, 2015 3.970 3.970 3.970 3.970 853 -0.22(-5.27%)
Jan 20, 2015 4.191 4.191 4.191 4.191 102 +0.09(+2.22%)
Jan 16, 2015 4.100 4.100 4.100 0 +0.12(+2.92%)
Jan 15, 2015 3.935 4.030 3.930 3.984 2,848 -0.23(-5.39%)
Jan 14, 2015 4.210 4.210 4.210 4.210 100 +0.06(+1.55%)
Jan 13, 2015 4.146 0 -0.27(-6.04%)
Jan 12, 2015 4.441 4.441 4.412 4.412 300 +0.02(+0.51%)
Jan 09, 2015 4.447 4.447 4.390 4.390 448 -0.06(-1.35%)
Jan 08, 2015 4.445 4.450 4.445 4.450 991 +0.00(+0.00%)
Jan 06, 2015 4.450 4.450 4.450 8 -0.05(-1.11%)
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.