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, 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%)
Dec 03, 2018 11.75 11.75 11.75 0 +0.02(+0.17%)
Nov 30, 2018 11.73 11.73 11.73 11.73 100 +0.38(+3.35%)
Nov 29, 2018 11.35 11.35 11.35 11.35 850 +0.48(+4.42%)
Nov 27, 2018 10.87 10.87 10.87 0 +0.27(+2.55%)
Nov 21, 2018 10.60 10.60 10.60 0 +0.40(+3.92%)
Nov 20, 2018 10.20 10.20 10.20 10.20 500 -0.70(-6.42%)
Nov 14, 2018 10.90 10.90 10.90 0 +0.14(+1.30%)
Nov 13, 2018 10.76 10.76 10.76 10.76 500 -1.11(-9.35%)
Nov 08, 2018 11.87 11.87 11.87 0 +0.58(+5.14%)
Nov 05, 2018 11.29 11.29 11.29 0 -0.14(-1.22%)
Nov 02, 2018 10.97 11.43 10.97 11.43 2,300 +1.04(+10.01%)
Nov 01, 2018 10.45 10.45 10.39 10.39 800 +0.24(+2.36%)
Oct 31, 2018 10.15 10.15 10.15 10.15 600 +0.00(+0.00%)
Oct 30, 2018 10.45 10.45 10.15 10.15 1,312 +0.15(+1.50%)
Oct 29, 2018 9.950 10.00 9.950 10.00 2,012 -0.14(-1.38%)
Oct 25, 2018 10.14 10.14 10.14 0 -0.16(-1.55%)
Oct 24, 2018 10.30 10.35 10.30 10.30 2,250 -0.15(-1.44%)
Oct 23, 2018 10.45 10.45 10.45 10.45 400 -0.10(-0.95%)
Oct 22, 2018 10.56 10.56 10.55 10.55 1,120 +0.08(+0.76%)
Oct 19, 2018 10.47 10.47 10.47 10.47 200 +0.00(+0.00%)
Oct 17, 2018 10.47 10.47 10.47 0 +0.48(+4.80%)
Oct 16, 2018 9.990 9.990 9.990 9.990 2,000 -0.45(-4.31%)
Oct 12, 2018 10.44 10.44 10.44 0 +0.00(+0.00%)
Oct 11, 2018 10.50 10.50 10.44 10.44 1,219 -0.10(-0.95%)
Oct 10, 2018 10.50 10.54 10.50 10.54 1,500 -0.30(-2.72%)
Oct 09, 2018 10.84 10.84 10.84 10.84 500 -0.16(-1.50%)
Oct 08, 2018 11.00 11.00 11.00 11.00 200 +0.14(+1.29%)
Oct 05, 2018 10.86 10.93 10.86 10.86 2,600 +0.06(+0.56%)
Oct 04, 2018 10.80 10.80 10.80 10.80 5,000 -0.30(-2.70%)
Oct 03, 2018 11.10 11.10 11.10 11.10 364 -0.33(-2.89%)
Oct 02, 2018 11.43 11.43 11.43 20 +0.00(+0.00%)
Oct 01, 2018 11.43 11.43 11.43 11.43 600 -0.01(-0.04%)
Sep 28, 2018 11.05 11.48 11.05 11.44 6,600 +0.19(+1.64%)
Sep 27, 2018 11.25 11.25 11.24 11.25 2,348 +0.61(+5.73%)
Sep 26, 2018 10.68 10.73 10.64 10.64 9,387 +0.29(+2.80%)
Sep 25, 2018 10.35 10.35 10.35 10.35 100 +0.08(+0.78%)
Sep 24, 2018 10.27 10.27 10.27 10.27 350 -0.49(-4.55%)
Sep 21, 2018 10.76 10.76 10.76 25 +0.00(+0.00%)
Sep 20, 2018 10.90 10.90 10.70 10.76 7,434 -0.14(-1.28%)
Sep 19, 2018 10.80 10.97 10.80 10.90 3,602 +0.25(+2.35%)
Sep 18, 2018 10.60 10.65 10.60 10.65 1,000 +0.38(+3.70%)
Sep 17, 2018 10.27 10.27 10.27 10.27 400 -0.13(-1.25%)
Sep 14, 2018 10.40 10.40 10.40 10.40 2,800 +0.15(+1.46%)
Sep 13, 2018 10.25 10.25 10.25 10.25 150 -0.26(-2.47%)
Sep 12, 2018 10.48 10.51 10.48 10.51 1,712 +0.26(+2.54%)
Sep 11, 2018 10.33 10.33 10.25 10.25 2,202 +0.41(+4.17%)
Sep 10, 2018 9.810 9.840 9.810 9.840 500 +0.03(+0.31%)
Sep 07, 2018 9.810 9.810 9.690 9.810 2,500 +0.00(+0.00%)
Sep 06, 2018 9.810 9.810 9.810 9.810 700 +0.48(+5.14%)
Sep 05, 2018 9.250 9.530 9.250 9.330 6,400 +0.21(+2.30%)
Aug 31, 2018 9.120 9.120 9.120 0 +0.52(+6.05%)
Aug 30, 2018 8.520 8.670 8.500 8.600 10,387 -0.20(-2.27%)
Aug 29, 2018 8.300 8.800 8.300 8.800 2,673 +0.51(+6.15%)
Aug 24, 2018 8.290 8.290 8.290 0 +0.35(+4.41%)
Aug 23, 2018 8.010 8.010 7.920 7.940 8,558 -0.27(-3.26%)
Aug 21, 2018 8.207 8.207 8.207 0 -0.33(-3.83%)
Aug 20, 2018 8.500 8.534 8.500 8.534 1,552 -0.17(-1.91%)
Aug 17, 2018 8.500 8.700 8.500 8.700 1,000 +0.04(+0.46%)
Aug 16, 2018 8.660 8.660 8.660 8.660 200 -0.26(-2.91%)
Aug 15, 2018 8.960 8.960 8.835 8.920 1,950 -0.08(-0.89%)
Aug 14, 2018 9.140 9.140 9.000 9.000 1,200 -0.18(-1.96%)
Aug 13, 2018 9.210 9.210 9.180 9.180 1,845 +0.04(+0.44%)
Aug 10, 2018 9.139 9.330 9.139 9.140 2,600 -0.48(-4.99%)
Aug 09, 2018 9.620 9.620 9.620 9.620 645 +0.02(+0.21%)
Aug 08, 2018 9.600 9.611 9.235 9.600 1,305 -0.19(-1.94%)
Aug 06, 2018 9.790 9.790 9.790 0 -0.53(-5.13%)
Aug 03, 2018 10.34 10.34 10.32 10.32 500 -0.06(-0.58%)
Aug 02, 2018 10.40 10.40 10.25 10.38 2,523 +0.20(+1.96%)
Aug 01, 2018 10.31 10.31 10.15 10.18 3,414 -0.13(-1.26%)
Jul 31, 2018 10.00 10.31 10.00 10.31 2,538 +0.31(+3.10%)
Jul 30, 2018 10.00 10.00 10.00 10.00 200 -0.04(-0.40%)
Jul 27, 2018 10.04 10.04 10.04 10.04 100 +0.00(+0.00%)
Jul 26, 2018 9.765 10.04 9.765 10.04 1,840 +0.34(+3.51%)
Jul 25, 2018 9.730 9.870 9.700 9.700 1,050 +0.45(+4.86%)
Jul 23, 2018 9.250 9.250 9.250 0 +0.11(+1.20%)
Jul 20, 2018 9.140 9.140 9.140 9.140 284 +0.39(+4.46%)
Jul 19, 2018 8.805 9.120 8.500 8.750 2,400 -0.34(-3.74%)
Jul 18, 2018 8.900 9.090 8.900 9.090 1,956 +0.29(+3.30%)
Jul 16, 2018 8.800 8.800 8.800 410 +0.20(+2.33%)
Jul 13, 2018 8.630 8.630 8.600 8.600 1,057 -0.14(-1.60%)
Jul 12, 2018 8.740 8.740 8.740 8.740 800 +0.24(+2.82%)
Jul 11, 2018 8.830 8.830 8.500 8.500 2,000 -0.30(-3.41%)
Jul 09, 2018 8.800 8.800 8.800 50 +0.42(+4.95%)
Jul 06, 2018 8.385 8.385 8.385 8.385 500 -0.02(-0.18%)
Jul 05, 2018 8.400 8.400 8.400 8.400 200 -0.36(-4.11%)
Jul 02, 2018 8.760 8.760 8.760 0 -0.09(-1.02%)
Jun 29, 2018 8.920 8.920 8.850 8.850 990 +0.50(+6.00%)
Jun 27, 2018 8.349 8.349 8.349 40 +0.05(+0.59%)
Jun 26, 2018 8.250 8.350 8.250 8.300 3,500 -0.40(-4.60%)
Jun 22, 2018 8.700 8.700 8.700 0 -0.02(-0.23%)
Jun 21, 2018 8.800 8.800 8.720 8.720 914 +0.10(+1.10%)
Jun 20, 2018 8.625 8.625 8.625 8.625 161 +0.03(+0.29%)
Jun 19, 2018 8.694 8.850 8.340 8.600 2,628 -0.36(-4.02%)
Jun 18, 2018 8.960 8.960 8.960 8.960 550 -0.16(-1.75%)
Jun 14, 2018 9.120 9.120 9.120 78 +0.14(+1.56%)
Jun 12, 2018 8.980 8.980 8.980 0 -0.02(-0.22%)
Jun 11, 2018 9.000 9.000 9.000 9.000 800 +0.00(+0.00%)
Jun 05, 2018 9.000 9.000 9.000 43 -0.35(-3.74%)
Jun 04, 2018 9.350 9.350 9.350 9.350 1,100 +0.25(+2.75%)
Jun 01, 2018 9.100 9.100 9.100 9.100 4,232 -0.14(-1.52%)
May 31, 2018 9.260 9.260 9.102 9.240 4,075 -0.11(-1.18%)
May 29, 2018 9.350 9.350 9.350 92 -0.05(-0.53%)
May 24, 2018 9.400 9.400 9.400 0 -0.20(-2.08%)
May 23, 2018 9.535 9.600 9.535 9.600 768 -0.15(-1.54%)
May 17, 2018 9.750 9.750 9.750 2 +0.19(+1.99%)
May 15, 2018 9.560 9.560 9.560 40 +0.05(+0.53%)
May 14, 2018 9.600 9.600 9.510 9.510 552 -0.52(-5.18%)
May 10, 2018 10.03 10.03 10.03 20 +0.12(+1.26%)
May 09, 2018 9.865 9.905 9.865 9.905 800 +0.29(+3.07%)
May 08, 2018 9.610 9.610 9.610 9.610 800 -0.29(-2.93%)
May 07, 2018 9.895 10.00 9.895 9.900 2,455 -0.54(-5.17%)
May 04, 2018 10.30 10.44 10.25 10.44 4,601 +0.51(+5.14%)
May 03, 2018 9.950 9.950 9.930 9.930 700 +0.98(+10.95%)
May 02, 2018 8.950 8.950 8.950 8.950 896 -0.03(-0.33%)
Apr 30, 2018 8.980 8.980 8.980 0 +0.08(+0.90%)
Apr 25, 2018 8.900 8.900 8.900 0 +0.02(+0.23%)
Apr 24, 2018 8.977 9.000 8.880 8.880 995 -0.19(-2.09%)
Apr 23, 2018 9.000 9.100 9.000 9.070 2,100 +0.29(+3.24%)
Apr 19, 2018 8.785 8.785 8.785 0 +0.11(+1.21%)
Apr 18, 2018 8.615 8.680 8.615 8.680 1,607 +0.11(+1.31%)
Apr 17, 2018 8.613 8.613 8.520 8.568 5,765 -0.05(-0.60%)
Apr 16, 2018 8.760 8.760 8.617 8.620 840 -0.37(-4.09%)
Apr 13, 2018 8.990 8.990 8.894 8.988 1,650 -0.01(-0.14%)
Apr 12, 2018 8.840 9.000 8.840 9.000 562 -0.25(-2.70%)
Apr 11, 2018 9.180 9.250 9.180 9.250 653 +0.25(+2.78%)
Apr 09, 2018 9.000 9.000 9.000 0 -0.26(-2.81%)
Apr 05, 2018 9.260 9.260 9.260 0 +0.10(+1.09%)
Apr 04, 2018 9.170 9.170 9.160 9.160 600 -0.28(-2.97%)
Apr 02, 2018 9.440 9.440 9.440 16 -0.24(-2.43%)
Mar 29, 2018 9.675 9.675 9.675 0 +0.21(+2.27%)
Mar 28, 2018 9.455 9.460 9.455 9.460 600 -0.38(-3.82%)
Mar 27, 2018 9.715 9.836 9.715 9.836 755 +0.34(+3.54%)
Mar 26, 2018 9.575 9.575 9.400 9.500 12,971 -0.16(-1.70%)
Mar 23, 2018 9.800 9.800 9.664 9.664 680 -0.19(-1.89%)
Mar 22, 2018 9.850 9.850 9.850 9.850 100 +0.35(+3.68%)
Mar 21, 2018 9.432 9.500 9.432 9.500 1,260 +0.65(+7.34%)
Mar 20, 2018 8.710 8.900 8.710 8.850 3,308 -0.59(-6.24%)
Mar 19, 2018 9.450 9.450 9.425 9.439 5,002 -0.51(-5.14%)
Mar 16, 2018 9.980 10.03 9.950 9.950 1,698 +0.02(+0.20%)
Mar 15, 2018 10.03 10.03 9.720 9.930 5,748 -0.18(-1.78%)
Mar 14, 2018 10.38 10.41 10.11 10.11 4,004 -0.48(-4.49%)
Mar 13, 2018 10.59 10.59 10.59 10.59 225 -0.11(-1.03%)
Mar 12, 2018 10.69 10.70 10.69 10.70 567 -0.04(-0.33%)
Mar 09, 2018 10.73 10.73 10.73 10.73 195 +0.07(+0.61%)
Mar 08, 2018 10.66 10.66 10.66 10.66 165 -0.49(-4.35%)
Mar 05, 2018 11.15 11.15 11.15 0 -0.37(-3.21%)
Mar 02, 2018 11.28 11.52 11.28 11.52 1,630 +0.06(+0.52%)
Mar 01, 2018 11.45 11.46 11.45 11.46 794 +0.19(+1.64%)
Feb 28, 2018 11.28 11.28 11.28 11.28 220 -0.28(-2.38%)
Feb 27, 2018 11.55 11.55 11.55 11.55 160 +0.13(+1.14%)
Feb 26, 2018 11.59 11.59 11.35 11.42 1,771 +0.04(+0.35%)
Feb 23, 2018 11.38 11.38 11.38 11.38 1,041 -0.12(-1.04%)
Feb 22, 2018 11.00 11.50 11.00 11.50 3,970 +0.95(+9.00%)
Feb 20, 2018 10.55 10.55 10.55 0 -0.36(-3.32%)
Feb 15, 2018 10.91 10.91 10.91 0 +0.21(+1.98%)
Feb 14, 2018 10.70 10.70 10.70 10.70 900 +0.00(+0.00%)
Feb 13, 2018 10.70 10.70 10.70 10.70 2,000 -0.12(-1.11%)
Feb 12, 2018 10.72 10.82 10.70 10.82 1,538 -0.13(-1.19%)
Feb 09, 2018 11.13 11.13 10.41 10.95 14,323 -0.37(-3.27%)
Feb 08, 2018 11.32 11.32 11.32 11.32 2,170 +0.18(+1.62%)
Feb 07, 2018 11.14 11.14 11.14 11.14 200 +0.00(+0.00%)
Feb 06, 2018 10.82 11.16 10.71 11.14 6,334 -1.37(-10.95%)
Feb 02, 2018 12.51 12.51 12.51 0 -0.29(-2.27%)
Feb 01, 2018 12.80 12.80 12.80 12.80 125 -0.15(-1.16%)
Jan 31, 2018 12.95 12.95 12.95 12.95 2,200 -0.26(-1.97%)
Jan 30, 2018 13.20 13.25 13.20 13.21 6,376 +0.64(+5.09%)
Jan 29, 2018 12.60 12.70 12.56 12.57 4,310 -0.03(-0.24%)
Jan 26, 2018 12.68 12.68 12.57 12.60 2,768 +0.02(+0.16%)
Jan 25, 2018 12.29 12.84 12.29 12.58 7,139 +1.00(+8.64%)
Jan 24, 2018 11.50 11.59 11.50 11.58 2,500 +0.23(+2.03%)
Jan 23, 2018 11.11 11.35 11.11 11.35 9,525 +0.34(+3.13%)
Jan 22, 2018 11.01 11.01 11.01 11.01 200 +0.32(+2.96%)
Jan 18, 2018 10.69 10.69 10.69 0 -0.31(-2.82%)
Jan 17, 2018 11.12 11.12 11.00 11.00 324 -0.10(-0.90%)
Jan 16, 2018 11.15 11.15 10.84 11.10 1,654 +0.15(+1.37%)
Jan 12, 2018 10.95 10.95 10.95 0 +0.07(+0.64%)
Jan 11, 2018 10.88 10.88 10.88 10.88 245 -0.05(-0.48%)
Jan 10, 2018 10.93 10.93 10.93 10.93 100 +0.09(+0.85%)
Jan 09, 2018 10.46 10.84 10.46 10.84 6,175 -0.02(-0.22%)
Jan 08, 2018 10.86 10.86 10.86 10.86 297 +0.10(+0.92%)
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.