Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starpharma Holdings Ltd (OP: SPHRY )

0.8150 +0.0050 (+0.62%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 22, 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 (%)
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%)
Jan 03, 2018 10.77 10.77 10.77 0 +0.19(+1.75%)
Dec 27, 2017 10.58 10.58 10.58 0 -0.13(-1.21%)
Dec 22, 2017 10.71 10.71 10.71 0 +0.28(+2.65%)
Dec 21, 2017 10.43 10.43 10.43 10.43 300 +0.04(+0.42%)
Dec 19, 2017 10.39 10.39 10.39 0 -0.06(-0.57%)
Dec 15, 2017 10.45 10.45 10.45 0 -0.08(-0.76%)
Dec 14, 2017 10.46 10.53 10.46 10.53 936 +0.07(+0.67%)
Dec 13, 2017 10.27 10.50 10.27 10.46 791 +0.19(+1.85%)
Dec 12, 2017 10.33 10.33 10.20 10.27 1,700 -0.12(-1.15%)
Dec 11, 2017 10.35 10.45 10.35 10.39 3,915 -0.15(-1.42%)
Dec 08, 2017 10.68 10.68 10.54 10.54 751 -0.10(-0.94%)
Dec 07, 2017 10.64 10.64 10.64 10.64 125 +0.40(+3.95%)
Dec 05, 2017 10.24 10.24 10.24 0 -0.52(-4.88%)
Nov 29, 2017 10.76 10.76 10.76 0 +0.02(+0.16%)
Nov 28, 2017 10.74 10.74 10.74 10.74 130 +0.04(+0.40%)
Nov 27, 2017 10.70 10.70 10.70 10.70 200 -0.02(-0.19%)
Nov 24, 2017 10.72 10.72 10.72 10.72 400 -0.04(-0.37%)
Nov 22, 2017 10.78 10.78 10.76 10.76 1,302 -0.19(-1.74%)
Nov 21, 2017 10.95 10.95 10.95 10.95 2,002 +0.22(+2.05%)
Nov 20, 2017 10.73 10.73 10.73 10.73 1,000 -0.14(-1.27%)
Nov 17, 2017 10.80 10.87 10.80 10.87 600 -0.13(-1.20%)
Nov 15, 2017 11.00 11.00 11.00 0 +0.14(+1.29%)
Nov 10, 2017 10.86 10.86 10.86 0 -0.32(-2.89%)
Nov 09, 2017 11.01 11.18 11.01 11.18 3,165 +0.07(+0.64%)
Nov 08, 2017 11.03 11.11 10.96 11.11 4,024 +0.19(+1.76%)
Nov 07, 2017 10.71 10.92 10.71 10.92 4,046 -0.08(-0.73%)
Nov 03, 2017 11.00 11.00 11.00 0 +0.02(+0.18%)
Nov 02, 2017 10.96 10.98 10.96 10.98 1,274 +0.00(+0.00%)
Nov 01, 2017 10.93 10.98 10.93 10.98 5,543 +0.57(+5.48%)
Oct 30, 2017 10.41 10.41 10.41 2 -0.14(-1.33%)
Oct 26, 2017 10.55 10.55 10.55 0 -0.25(-2.31%)
Oct 25, 2017 11.00 11.00 10.80 10.80 1,140 +0.31(+2.96%)
Oct 24, 2017 10.46 10.50 10.46 10.49 2,110 -0.28(-2.60%)
Oct 23, 2017 10.97 10.97 10.77 10.77 1,562 -0.26(-2.36%)
Oct 20, 2017 11.03 11.03 11.03 11.03 197 +0.08(+0.73%)
Oct 19, 2017 10.92 10.95 10.90 10.95 4,300 -0.12(-1.04%)
Oct 18, 2017 11.18 11.18 11.06 11.06 1,675 +0.53(+4.98%)
Oct 16, 2017 10.54 10.54 10.54 0 -0.33(-3.04%)
Oct 13, 2017 10.81 10.87 10.81 10.87 1,812 -0.11(-1.02%)
Oct 12, 2017 11.05 11.13 10.98 10.98 7,031 -0.19(-1.68%)
Oct 11, 2017 11.10 11.24 11.01 11.17 8,310 -0.21(-1.82%)
Oct 10, 2017 11.22 11.53 11.22 11.38 10,344 +0.29(+2.57%)
Oct 09, 2017 10.89 11.09 10.89 11.09 406 +0.25(+2.32%)
Oct 06, 2017 10.81 10.84 10.81 10.84 200 +0.28(+2.65%)
Oct 05, 2017 10.55 10.60 10.49 10.56 6,961 +0.38(+3.78%)
Oct 04, 2017 10.05 10.18 10.05 10.18 368 +0.06(+0.54%)
Oct 03, 2017 10.49 10.49 10.12 10.12 4,391 -0.48(-4.53%)
Oct 02, 2017 10.28 10.60 10.28 10.60 3,643 +0.47(+4.64%)
Sep 29, 2017 10.16 10.16 10.10 10.13 3,899 +0.11(+1.10%)
Sep 28, 2017 10.01 10.02 10.00 10.02 1,492 +0.23(+2.40%)
Sep 27, 2017 9.785 9.785 9.785 9.785 290 +0.27(+2.78%)
Sep 26, 2017 9.520 9.520 9.520 9.520 515 -0.04(-0.42%)
Sep 25, 2017 9.528 9.560 9.528 9.560 450 -0.12(-1.24%)
Sep 22, 2017 9.278 9.680 9.250 9.680 4,085 +1.36(+16.35%)
Sep 20, 2017 8.320 8.320 8.320 0 -0.08(-0.95%)
Sep 19, 2017 8.480 8.490 8.400 8.400 3,147 +0.00(+0.00%)
Sep 15, 2017 8.400 8.400 8.400 0 -0.35(-4.00%)
Sep 14, 2017 8.820 8.820 8.750 8.750 3,590 -0.02(-0.23%)
Sep 13, 2017 8.805 8.840 8.770 8.770 2,875 -0.01(-0.11%)
Sep 12, 2017 8.830 8.830 8.770 8.780 2,645 -0.03(-0.34%)
Sep 11, 2017 8.905 8.905 8.810 8.810 1,100 -0.10(-1.12%)
Sep 08, 2017 8.950 8.950 8.860 8.910 6,891 -0.08(-0.89%)
Sep 07, 2017 8.996 8.996 8.980 8.990 3,035 +0.18(+2.04%)
Sep 06, 2017 8.500 8.810 8.500 8.810 9,404 +0.74(+9.17%)
Sep 05, 2017 8.250 8.250 8.070 8.070 1,113 -0.12(-1.47%)
Sep 01, 2017 8.100 8.190 8.086 8.190 4,214 -0.15(-1.80%)
Aug 31, 2017 8.290 8.340 8.260 8.340 6,538 +1.08(+14.96%)
Aug 30, 2017 7.250 7.260 7.250 7.255 2,277 +0.06(+0.90%)
Aug 29, 2017 7.190 7.200 7.190 7.190 2,070 +0.02(+0.28%)
Aug 28, 2017 7.290 7.290 7.170 7.170 11,580 -0.27(-3.63%)
Aug 25, 2017 7.328 7.440 7.328 7.440 2,808 +0.25(+3.41%)
Aug 24, 2017 7.170 7.195 7.170 7.195 950 +0.02(+0.32%)
Aug 23, 2017 7.180 7.180 7.172 7.172 259 -0.04(-0.53%)
Aug 22, 2017 7.300 7.390 7.180 7.210 5,520 -0.09(-1.23%)
Aug 21, 2017 7.350 7.350 7.300 7.300 200 +0.02(+0.34%)
Aug 18, 2017 7.265 7.300 7.265 7.275 614 +0.03(+0.41%)
Aug 17, 2017 7.220 7.270 7.220 7.245 5,135 +0.15(+2.04%)
Aug 16, 2017 7.150 7.160 7.100 7.100 7,914 -0.19(-2.63%)
Aug 15, 2017 7.240 7.300 7.185 7.292 1,416 +0.27(+3.87%)
Aug 14, 2017 7.190 7.190 6.950 7.020 11,970 -0.06(-0.78%)
Aug 11, 2017 6.965 7.075 6.965 7.075 2,261 -0.17(-2.41%)
Aug 10, 2017 7.190 7.270 7.175 7.250 7,530 +0.35(+5.07%)
Aug 09, 2017 6.900 6.900 6.860 6.900 1,669 +0.31(+4.70%)
Aug 08, 2017 6.550 6.600 6.550 6.590 6,670 +0.05(+0.76%)
Aug 07, 2017 6.500 6.590 6.500 6.540 16,983 +0.43(+7.04%)
Aug 04, 2017 6.110 6.110 6.110 6.110 530 +0.08(+1.33%)
Aug 02, 2017 6.030 6.030 6.030 0 -0.01(-0.17%)
Aug 01, 2017 6.090 6.090 6.030 6.040 1,460 -0.02(-0.33%)
Jul 31, 2017 6.025 6.060 6.025 6.060 750 -0.04(-0.66%)
Jul 28, 2017 6.082 6.130 6.050 6.100 777 -0.30(-4.68%)
Jul 27, 2017 6.490 6.490 6.399 6.399 1,400 +0.10(+1.58%)
Jul 26, 2017 6.200 6.300 6.200 6.300 2,800 +0.16(+2.61%)
Jul 24, 2017 6.140 6.140 6.140 0 +0.15(+2.50%)
Jul 21, 2017 6.010 6.010 5.990 5.990 2,400 -0.02(-0.33%)
Jul 20, 2017 5.910 6.056 5.910 6.010 8,304 +0.16(+2.74%)
Jul 19, 2017 5.862 5.862 5.850 5.850 1,200 +0.01(+0.26%)
Jul 18, 2017 5.845 5.845 5.750 5.835 3,000 +0.10(+1.83%)
Jul 17, 2017 5.745 5.745 5.730 5.730 8,750 -0.07(-1.21%)
Jul 14, 2017 5.800 5.800 5.800 5.800 1,000 +0.05(+0.87%)
Jul 12, 2017 5.750 5.750 5.750 0 +0.29(+5.41%)
Jul 11, 2017 5.500 5.500 5.455 5.455 598 -0.06(-1.14%)
Jul 10, 2017 5.510 5.520 5.500 5.518 2,722 -0.00(-0.04%)
Jul 06, 2017 5.520 5.520 5.520 0 +0.01(+0.18%)
Jul 05, 2017 5.485 5.510 5.485 5.510 1,500 -0.08(-1.43%)
Jul 03, 2017 5.590 5.590 5.590 5.590 0 +0.00(+0.00%)
Jun 30, 2017 5.590 5.590 5.590 0 -0.12(-2.02%)
Jun 29, 2017 5.690 5.720 5.690 5.705 2,350 +0.20(+3.69%)
Jun 28, 2017 5.502 5.502 5.502 5.502 150 -0.02(-0.33%)
Jun 27, 2017 5.520 5.520 5.520 5.520 175 +0.09(+1.66%)
Jun 26, 2017 5.430 5.430 5.430 5.430 2,945 -0.07(-1.27%)
Jun 23, 2017 5.500 5.500 5.500 5.500 400 +0.13(+2.42%)
Jun 22, 2017 5.370 5.370 5.370 5.370 200 -0.02(-0.37%)
Jun 21, 2017 5.400 5.470 5.350 5.390 7,000 -0.25(-4.43%)
Jun 20, 2017 5.460 5.650 5.460 5.640 11,580 -0.02(-0.35%)
Jun 19, 2017 5.660 5.660 5.660 5.660 500 +0.02(+0.27%)
Jun 16, 2017 5.630 5.645 5.630 5.645 500 +0.01(+0.27%)
Jun 15, 2017 5.457 5.650 5.457 5.630 6,080 +0.03(+0.54%)
Jun 14, 2017 5.510 5.640 5.500 5.600 6,549 +0.23(+4.28%)
Jun 13, 2017 5.350 5.370 5.350 5.370 1,758 +0.05(+1.03%)
Jun 08, 2017 5.315 5.315 5.315 0 +0.06(+1.05%)
Jun 07, 2017 5.200 5.260 5.200 5.260 3,100 -0.24(-4.36%)
Jun 06, 2017 5.460 5.500 5.460 5.500 800 +0.44(+8.70%)
Jun 05, 2017 5.050 5.060 5.050 5.060 475 +0.06(+1.20%)
Jun 02, 2017 4.980 5.000 4.980 5.000 600 +0.06(+1.21%)
May 31, 2017 4.940 4.940 4.940 0 -0.10(-1.93%)
May 26, 2017 5.037 5.037 5.037 0 +0.08(+1.65%)
May 25, 2017 5.010 5.010 4.955 4.955 700 -0.17(-3.22%)
May 24, 2017 5.120 5.120 5.120 5.120 1,032 -0.20(-3.76%)
May 23, 2017 5.318 5.320 5.318 5.320 1,300 +0.15(+2.90%)
May 22, 2017 5.200 5.200 5.170 5.170 2,409 -0.05(-1.05%)
May 19, 2017 5.300 5.310 5.225 5.225 3,002 -0.03(-0.63%)
May 18, 2017 5.260 5.260 5.240 5.258 6,108 -0.21(-3.88%)
May 17, 2017 5.470 5.470 5.470 5.470 100 +0.02(+0.37%)
May 15, 2017 5.450 5.450 5.450 75 +0.07(+1.30%)
May 10, 2017 5.380 5.380 5.380 0 -0.08(-1.47%)
May 09, 2017 5.450 5.460 5.450 5.460 1,703 +0.08(+1.39%)
May 08, 2017 5.405 5.500 5.385 5.385 3,820 -0.19(-3.32%)
May 03, 2017 5.570 5.570 5.570 0 +0.02(+0.36%)
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.