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

Starpharma Holdings Ltd (OP: SPHRY )

0.7458 UNCHANGED
Streaming Delayed Price Updated: 12:31 PM EDT, May 24, 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 (%)
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%)
Jan 02, 2015 4.500 4.500 4.500 0 +0.28(+6.67%)
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%)
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.