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 (%)
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.