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

Starpharma Holdings Ltd (OP: SPHRY )

0.8100 UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EDT, May 20, 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, 2021 13.20 13.20 13.13 13.13 1,300 +0.12(+0.92%)
Apr 28, 2021 13.01 13.01 13.01 0 -0.89(-6.40%)
Apr 26, 2021 13.90 13.90 13.90 0 +0.89(+6.84%)
Apr 23, 2021 13.11 13.30 13.01 13.01 2,000 -0.74(-5.38%)
Apr 22, 2021 13.75 13.75 13.75 46 +0.00(+0.00%)
Apr 21, 2021 13.80 13.80 13.75 13.75 2,318 -0.20(-1.40%)
Apr 20, 2021 13.81 14.00 13.81 13.95 14,026 -0.86(-5.78%)
Apr 16, 2021 14.80 14.80 14.80 0 -0.20(-1.33%)
Apr 14, 2021 15.00 15.00 15.00 0 +0.00(+0.00%)
Apr 13, 2021 15.00 15.00 15.00 25 +0.00(+0.00%)
Apr 12, 2021 14.07 15.00 14.07 15.00 759 -1.30(-7.98%)
Apr 09, 2021 16.30 16.30 16.30 1 +0.00(+0.00%)
Apr 08, 2021 16.20 16.50 16.00 16.30 415 +0.54(+3.39%)
Apr 07, 2021 15.77 15.77 15.77 15.77 130 +0.41(+2.67%)
Apr 06, 2021 15.36 15.36 15.36 15 +0.00(+0.00%)
Apr 05, 2021 15.36 15.36 15.36 25 +0.00(+0.00%)
Apr 01, 2021 15.37 15.37 15.25 15.36 15,700 -0.39(-2.51%)
Mar 31, 2021 15.75 15.75 15.75 135 +0.00(+0.00%)
Mar 30, 2021 15.75 15.75 15.75 58 +0.00(+0.00%)
Mar 29, 2021 15.16 15.94 15.16 15.75 1,230 +0.15(+0.96%)
Mar 26, 2021 16.00 16.00 15.56 15.60 1,400 -0.35(-2.19%)
Mar 25, 2021 16.00 16.07 15.95 15.95 1,827 +0.64(+4.18%)
Mar 24, 2021 15.31 15.31 15.31 15.31 190 -0.36(-2.30%)
Mar 23, 2021 16.33 16.33 15.67 15.67 2,781 -0.86(-5.20%)
Mar 22, 2021 16.67 16.98 16.10 16.53 2,398 +1.08(+6.99%)
Mar 19, 2021 15.45 15.45 15.45 15.45 300 +0.25(+1.64%)
Mar 18, 2021 15.20 15.20 15.20 1 +0.00(+0.00%)
Mar 17, 2021 15.20 15.20 15.20 8 +0.00(+0.00%)
Mar 16, 2021 15.50 15.50 15.10 15.20 1,370 +0.75(+5.19%)
Mar 15, 2021 14.45 14.45 14.45 14.45 148 -0.01(-0.07%)
Mar 12, 2021 14.46 14.46 14.46 4 +0.00(+0.00%)
Mar 11, 2021 14.15 14.46 13.90 14.46 3,333 +0.74(+5.41%)
Mar 10, 2021 13.72 13.72 13.72 13.72 347 -0.11(-0.77%)
Mar 09, 2021 14.00 14.01 13.82 13.82 4,492 -0.87(-5.89%)
Mar 08, 2021 14.36 15.07 14.36 14.69 2,032 -0.72(-4.67%)
Mar 05, 2021 15.19 15.41 14.97 15.41 2,300 -0.46(-2.87%)
Mar 04, 2021 15.47 15.96 15.47 15.87 2,602 -0.62(-3.79%)
Mar 03, 2021 16.68 17.00 16.12 16.49 2,191 -0.24(-1.43%)
Mar 02, 2021 16.50 16.73 16.50 16.73 1,086 -0.04(-0.27%)
Mar 01, 2021 16.77 16.77 16.77 16.77 251 +0.21(+1.30%)
Feb 26, 2021 17.00 17.04 16.50 16.56 800 -0.44(-2.59%)
Feb 25, 2021 17.63 18.00 17.00 17.00 5,178 -0.20(-1.16%)
Feb 24, 2021 17.07 17.20 16.79 17.20 1,574 -0.30(-1.71%)
Feb 23, 2021 16.60 17.78 16.60 17.50 3,319 -0.10(-0.57%)
Feb 22, 2021 18.24 18.24 17.40 17.60 2,992 -0.28(-1.57%)
Feb 19, 2021 17.23 18.50 17.18 17.88 6,100 -0.41(-2.24%)
Feb 18, 2021 18.10 18.35 18.10 18.29 1,691 -0.61(-3.23%)
Feb 17, 2021 19.87 19.87 18.86 18.90 2,254 -0.12(-0.66%)
Feb 16, 2021 18.69 19.02 18.53 19.02 16,846 +1.33(+7.55%)
Feb 12, 2021 18.00 18.00 17.33 17.69 69,200 +2.14(+13.76%)
Feb 11, 2021 15.42 15.55 15.34 15.55 25,650 -0.34(-2.17%)
Feb 10, 2021 15.80 16.00 15.65 15.89 5,714 +0.32(+2.05%)
Feb 09, 2021 15.80 15.80 15.29 15.57 1,267 +0.62(+4.18%)
Feb 08, 2021 14.75 15.07 14.60 14.95 5,611 +0.55(+3.82%)
Feb 05, 2021 13.75 14.43 13.75 14.40 6,700 +0.79(+5.80%)
Feb 04, 2021 13.00 13.69 12.51 13.61 9,154 +1.58(+13.13%)
Feb 03, 2021 11.93 12.03 11.93 12.03 2,880 +0.20(+1.69%)
Feb 02, 2021 11.83 11.83 11.83 11.83 306 +0.08(+0.68%)
Feb 01, 2021 11.75 11.75 11.75 11.75 250 +0.17(+1.47%)
Jan 29, 2021 11.68 11.68 11.57 11.58 1,800 +0.01(+0.09%)
Jan 28, 2021 11.40 11.57 11.40 11.57 1,008 +0.09(+0.74%)
Jan 27, 2021 11.40 11.48 11.40 11.48 1,695 +0.12(+1.10%)
Jan 26, 2021 11.36 11.36 11.36 11.36 432 +0.26(+2.34%)
Jan 25, 2021 11.10 11.10 11.10 11.10 488 -0.08(-0.72%)
Jan 22, 2021 11.18 11.18 11.18 11.18 1,000 -0.06(-0.53%)
Jan 21, 2021 11.24 11.24 11.24 11.24 308 -0.11(-0.97%)
Jan 20, 2021 11.25 11.35 11.25 11.35 2,310 +0.26(+2.34%)
Jan 19, 2021 10.67 11.10 10.67 11.09 700 -0.38(-3.27%)
Jan 15, 2021 11.46 11.46 11.46 11.46 200 -1.04(-8.28%)
Jan 14, 2021 12.50 12.50 12.50 12.50 399 +1.00(+8.70%)
Jan 13, 2021 11.50 11.50 11.50 11.50 350 +0.00(+0.00%)
Jan 12, 2021 11.50 11.50 11.50 11.50 623 +0.00(+0.00%)
Jan 11, 2021 11.50 11.50 11.50 11.50 100 +0.00(+0.00%)
Jan 08, 2021 11.57 11.57 11.50 11.50 200 -0.40(-3.36%)
Jan 07, 2021 10.84 11.90 10.84 11.90 1,611 +0.02(+0.17%)
Jan 06, 2021 11.55 11.88 11.55 11.88 350 +0.03(+0.25%)
Jan 05, 2021 12.00 12.00 11.85 11.85 667 +0.15(+1.28%)
Jan 04, 2021 12.00 12.00 11.70 11.70 1,984 -0.57(-4.66%)
Dec 31, 2020 12.27 12.27 12.27 864 -0.03(-0.23%)
Dec 30, 2020 12.53 12.53 12.30 12.30 864 -0.49(-3.83%)
Dec 29, 2020 12.40 12.79 12.40 12.79 22,580 +1.09(+9.32%)
Dec 28, 2020 11.90 11.90 11.70 11.70 1,338 +0.00(+0.00%)
Dec 23, 2020 11.70 11.70 11.70 0 +0.32(+2.81%)
Dec 22, 2020 11.38 11.38 11.38 11.38 110 -0.42(-3.56%)
Dec 21, 2020 11.40 11.80 11.40 11.80 7,970 +0.00(+0.00%)
Dec 18, 2020 11.75 11.86 11.75 11.80 1,400 +0.29(+2.48%)
Dec 17, 2020 11.25 11.60 11.15 11.52 7,767 +0.52(+4.68%)
Dec 16, 2020 11.00 11.00 11.00 11.00 295 -0.10(-0.86%)
Dec 15, 2020 11.00 11.10 11.00 11.10 500 +0.10(+0.86%)
Dec 14, 2020 10.75 11.45 10.75 11.00 2,160 +0.10(+0.92%)
Dec 11, 2020 10.90 10.90 10.90 10.90 200 +0.00(+0.00%)
Dec 10, 2020 10.25 10.93 10.25 10.90 3,813 +1.43(+15.10%)
Dec 09, 2020 9.740 9.740 9.470 9.470 1,810 -0.15(-1.56%)
Dec 08, 2020 9.500 9.620 9.500 9.620 720 +0.05(+0.52%)
Dec 07, 2020 9.570 9.570 9.570 93 +0.00(+0.00%)
Dec 04, 2020 9.380 9.570 9.380 9.570 2,400 -0.02(-0.21%)
Dec 03, 2020 9.705 9.750 9.590 9.590 6,035 -0.16(-1.64%)
Dec 02, 2020 9.750 9.750 9.750 16 +0.00(+0.00%)
Dec 01, 2020 9.750 9.750 9.750 9.750 1,004 +0.23(+2.42%)
Nov 30, 2020 9.700 9.700 9.520 9.520 900 -0.46(-4.61%)
Nov 27, 2020 9.580 9.980 9.550 9.980 1,000 +0.11(+1.11%)
Nov 25, 2020 9.860 10.00 9.860 9.870 3,700 -0.18(-1.79%)
Nov 24, 2020 10.05 10.05 10.05 3 +0.00(+0.00%)
Nov 23, 2020 10.25 10.25 9.950 10.05 4,431 +0.10(+1.01%)
Nov 20, 2020 9.950 9.950 9.950 9.950 1,800 +0.16(+1.63%)
Nov 19, 2020 9.790 9.790 9.790 9.790 850 +0.16(+1.66%)
Nov 18, 2020 9.480 9.630 9.480 9.630 600 +0.15(+1.58%)
Nov 17, 2020 9.480 9.480 9.480 1 +0.00(+0.00%)
Nov 16, 2020 9.500 9.500 9.300 9.480 800 -0.02(-0.21%)
Nov 13, 2020 9.400 9.540 9.250 9.500 2,800 +0.46(+5.09%)
Nov 12, 2020 9.250 9.250 9.040 9.040 908 -0.46(-4.84%)
Nov 11, 2020 9.500 9.500 9.500 9.500 625 +0.03(+0.32%)
Nov 10, 2020 9.400 9.700 9.400 9.470 1,569 -0.53(-5.30%)
Nov 09, 2020 10.35 10.35 10.00 10.00 2,600 -0.80(-7.41%)
Nov 06, 2020 10.75 10.80 10.35 10.80 3,500 +0.40(+3.85%)
Nov 05, 2020 10.40 10.40 10.40 10.40 100 +0.24(+2.36%)
Nov 04, 2020 10.09 10.16 10.09 10.16 425 +0.67(+7.06%)
Nov 03, 2020 9.500 9.595 9.490 9.490 961 -0.32(-3.26%)
Nov 02, 2020 9.615 9.930 9.615 9.810 2,460 -0.38(-3.78%)
Oct 30, 2020 10.20 10.20 10.20 10.20 200 +0.12(+1.19%)
Oct 29, 2020 10.05 10.10 10.05 10.07 1,364 -0.12(-1.23%)
Oct 28, 2020 10.20 10.20 10.20 5,431 +0.00(+0.00%)
Oct 27, 2020 10.20 10.20 10.20 10.20 400 -0.20(-1.92%)
Oct 26, 2020 10.40 10.40 10.40 6 +0.00(+0.00%)
Oct 23, 2020 10.56 10.60 10.40 10.40 500 +0.15(+1.46%)
Oct 22, 2020 10.30 10.38 10.16 10.25 1,206 -0.34(-3.21%)
Oct 21, 2020 10.51 10.59 10.40 10.59 5,052 -0.11(-0.98%)
Oct 20, 2020 10.40 10.89 10.40 10.70 1,552 +0.05(+0.52%)
Oct 19, 2020 10.60 10.64 10.51 10.64 800 +0.02(+0.14%)
Oct 16, 2020 10.71 10.71 10.62 10.62 200 -0.07(-0.70%)
Oct 15, 2020 10.65 10.70 10.65 10.70 350 -0.28(-2.51%)
Oct 14, 2020 10.82 11.01 10.82 10.97 1,420 +0.38(+3.54%)
Oct 13, 2020 10.60 10.60 10.60 10.60 400 -0.14(-1.30%)
Oct 12, 2020 10.75 10.75 10.74 10.74 1,514 -0.13(-1.24%)
Oct 09, 2020 10.54 11.10 10.54 10.88 1,200 +0.19(+1.77%)
Oct 08, 2020 10.70 10.80 10.69 10.69 755 +0.11(+1.00%)
Oct 07, 2020 10.52 10.84 10.52 10.58 5,970 -0.59(-5.28%)
Oct 06, 2020 11.17 11.17 11.17 11.17 200 +0.00(+0.00%)
Oct 05, 2020 10.84 11.17 10.84 11.17 1,735 +0.52(+4.88%)
Oct 02, 2020 10.55 10.65 10.55 10.65 3,100 -0.38(-3.45%)
Oct 01, 2020 11.00 11.10 11.00 11.03 2,430 +0.23(+2.13%)
Sep 30, 2020 11.20 11.38 10.45 10.80 5,348 -0.66(-5.76%)
Sep 25, 2020 11.46 11.46 11.46 0 -0.04(-0.35%)
Sep 24, 2020 11.47 11.50 11.40 11.50 1,300 +0.02(+0.15%)
Sep 23, 2020 11.45 11.60 11.45 11.48 3,430 -0.22(-1.85%)
Sep 22, 2020 11.70 11.70 11.70 11.70 313 -0.10(-0.85%)
Sep 21, 2020 12.00 12.06 11.70 11.80 1,580 -0.46(-3.79%)
Sep 18, 2020 12.13 12.40 12.13 12.27 4,700 +0.17(+1.36%)
Sep 17, 2020 12.00 12.15 12.00 12.10 6,950 -0.11(-0.90%)
Sep 16, 2020 12.05 12.25 12.05 12.21 1,400 -0.17(-1.37%)
Sep 15, 2020 12.90 12.90 12.30 12.38 3,645 -0.22(-1.75%)
Sep 14, 2020 12.30 12.75 12.30 12.60 15,560 +0.91(+7.78%)
Sep 11, 2020 12.00 12.00 11.69 11.69 1,300 +0.15(+1.30%)
Sep 10, 2020 11.50 11.54 11.50 11.54 1,508 -0.11(-0.94%)
Sep 09, 2020 11.25 11.73 11.25 11.65 1,287 +0.80(+7.37%)
Sep 08, 2020 11.07 11.38 10.82 10.85 3,274 -0.90(-7.66%)
Sep 04, 2020 11.72 11.75 11.50 11.75 3,500 -0.45(-3.69%)
Sep 03, 2020 12.40 12.56 12.20 12.20 3,250 +0.32(+2.69%)
Sep 02, 2020 12.03 12.37 11.75 11.88 17,464 -0.72(-5.71%)
Sep 01, 2020 13.05 13.05 12.43 12.60 12,741 +1.59(+14.44%)
Aug 31, 2020 10.89 11.28 10.89 11.01 6,441 +0.79(+7.73%)
Aug 28, 2020 10.74 10.74 10.22 10.22 24,600 -0.44(-4.13%)
Aug 27, 2020 10.55 10.70 10.51 10.66 14,630 +1.00(+10.35%)
Aug 26, 2020 9.550 9.660 9.550 9.660 2,096 +0.45(+4.89%)
Aug 25, 2020 8.980 9.910 8.980 9.210 8,010 +1.67(+22.15%)
Aug 24, 2020 7.540 7.540 7.540 34 +0.00(+0.00%)
Aug 18, 2020 7.540 7.540 7.540 0 +0.00(+0.00%)
Aug 17, 2020 7.400 7.655 7.400 7.540 1,946 +0.16(+2.17%)
Aug 14, 2020 7.337 7.380 7.337 7.380 3,400 -0.05(-0.67%)
Aug 13, 2020 7.400 7.430 7.400 7.430 750 +0.15(+2.06%)
Aug 12, 2020 7.450 7.450 7.280 7.280 2,043 -0.32(-4.21%)
Aug 11, 2020 7.750 7.750 7.600 7.600 2,525 -0.21(-2.69%)
Aug 10, 2020 8.080 8.080 7.810 7.810 200 -0.05(-0.64%)
Aug 06, 2020 7.860 7.860 7.860 0 +0.45(+6.07%)
Aug 05, 2020 7.410 7.410 7.410 10 +0.00(+0.00%)
Aug 04, 2020 7.410 7.410 7.410 7.410 116 +0.16(+2.18%)
Aug 03, 2020 7.210 7.252 7.210 7.252 1,108 -0.25(-3.31%)
Jul 31, 2020 7.800 7.800 7.490 7.500 1,300 -0.36(-4.58%)
Jul 30, 2020 7.985 7.985 7.851 7.860 2,270 -0.54(-6.43%)
Jul 29, 2020 8.400 8.400 8.400 5 +0.00(+0.00%)
Jul 28, 2020 8.400 8.400 8.400 50 +0.00(+0.00%)
Jul 27, 2020 8.850 8.850 8.400 8.400 265 +0.48(+6.06%)
Jul 22, 2020 7.920 7.920 7.920 0 +0.00(+0.00%)
Jul 21, 2020 7.820 8.100 7.700 7.920 3,727 +0.22(+2.86%)
Jul 16, 2020 7.700 7.700 7.700 0 -0.12(-1.60%)
Jul 15, 2020 7.825 7.825 7.825 45 +0.00(+0.00%)
Jul 14, 2020 7.825 7.825 7.825 7.825 300 +0.08(+0.97%)
Jul 13, 2020 7.600 8.000 7.600 7.750 3,085 -0.66(-7.85%)
Jul 10, 2020 8.410 8.410 8.410 12 +0.00(+0.00%)
Jul 09, 2020 8.450 8.470 8.210 8.410 3,006 +0.01(+0.12%)
Jul 08, 2020 8.400 8.400 8.400 10 +0.00(+0.00%)
Jul 07, 2020 8.400 8.400 8.400 9 +0.00(+0.00%)
Jul 06, 2020 8.500 8.500 8.350 8.400 5,500 +0.08(+0.90%)
Jul 02, 2020 8.325 8.325 8.325 8.325 100 +0.19(+2.40%)
Jun 30, 2020 8.130 8.130 8.130 0 +0.00(+0.00%)
Jun 29, 2020 8.130 8.130 8.130 8.130 200 +0.14(+1.69%)
Jun 26, 2020 7.995 7.995 7.995 7.995 1,000 +0.34(+4.51%)
Jun 25, 2020 7.650 7.650 7.650 7.650 1,000 +0.05(+0.66%)
Jun 24, 2020 7.600 7.600 7.600 7.600 1,323 -0.15(-1.94%)
Jun 22, 2020 7.750 7.750 7.750 0 +0.21(+2.79%)
Jun 19, 2020 7.540 7.540 7.540 7.540 2,000 -0.31(-3.95%)
Jun 18, 2020 7.850 7.850 7.850 12 +0.00(+0.00%)
Jun 17, 2020 7.550 8.000 7.550 7.850 6,400 +0.45(+6.08%)
Jun 16, 2020 7.400 7.400 7.400 7.400 390 +0.40(+5.71%)
Jun 15, 2020 7.000 7.000 7.000 20 +0.00(+0.00%)
Jun 12, 2020 7.000 7.000 7.000 7.000 100 +0.11(+1.52%)
Jun 11, 2020 7.000 7.000 6.895 6.895 1,779 -0.11(-1.50%)
Jun 10, 2020 7.000 7.000 7.000 7.000 150 -0.50(-6.67%)
Jun 09, 2020 7.500 7.500 7.500 7.500 150 +0.25(+3.45%)
Jun 08, 2020 7.250 7.250 7.250 7.250 210 +0.10(+1.40%)
Jun 05, 2020 7.150 7.150 7.150 20 +0.00(+0.00%)
Jun 04, 2020 7.150 7.150 7.150 7.150 1,000 +0.00(+0.00%)
Jun 03, 2020 7.150 7.150 7.150 10 +0.00(+0.00%)
Jun 01, 2020 7.150 7.150 7.150 0 +0.20(+2.88%)
May 29, 2020 6.950 6.950 6.950 6.950 2,000 -0.60(-7.95%)
May 28, 2020 7.550 7.550 7.550 45 +0.00(+0.00%)
May 27, 2020 7.550 7.550 7.550 5 +0.00(+0.00%)
May 26, 2020 7.550 7.550 7.550 7.550 410 +0.35(+4.86%)
May 22, 2020 7.200 7.200 7.200 5 +0.00(+0.00%)
May 21, 2020 7.150 7.200 7.150 7.200 1,912 +0.65(+9.92%)
May 18, 2020 6.550 6.550 6.550 0 +0.35(+5.65%)
May 15, 2020 6.300 6.300 6.200 6.200 2,100 -0.19(-2.97%)
May 14, 2020 6.550 6.550 6.390 6.390 2,057 -0.16(-2.44%)
May 13, 2020 6.505 6.850 6.505 6.550 3,550 -0.17(-2.53%)
May 12, 2020 6.920 6.920 6.720 6.720 3,000 +0.52(+8.39%)
May 11, 2020 6.050 6.200 6.050 6.200 6,900 -0.20(-3.13%)
May 08, 2020 6.400 6.400 6.400 6.400 500 -0.02(-0.31%)
May 07, 2020 6.440 6.440 6.420 6.420 1,050 +0.39(+6.49%)
May 06, 2020 6.029 6.029 6.029 6.029 856 -0.43(-6.67%)
May 05, 2020 6.400 6.500 6.400 6.460 2,360 -0.14(-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.