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

Starpharma Holdings Ltd (OP: SPHRY )

0.8356 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 30, 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 (%)
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%)
Jul 01, 2014 5.460 5.460 5.460 5.460 1,100 -0.01(-0.18%)
Jun 30, 2014 5.470 5.470 5.470 5.470 100 +0.03(+0.55%)
Jun 26, 2014 5.440 5.440 5.440 0 +0.01(+0.18%)
Jun 25, 2014 5.430 5.430 5.430 5.430 405 +0.13(+2.45%)
Jun 23, 2014 5.300 5.300 5.300 0 +0.08(+1.53%)
Jun 19, 2014 5.220 5.220 5.220 0 -0.14(-2.61%)
Jun 18, 2014 5.340 5.360 5.327 5.360 800 -0.37(-6.46%)
Jun 16, 2014 5.730 5.730 5.730 19 +0.13(+2.32%)
Jun 13, 2014 5.600 5.600 5.600 5.600 165 -0.08(-1.32%)
Jun 12, 2014 5.660 5.675 5.660 5.675 4,146 -0.07(-1.13%)
Jun 11, 2014 5.740 5.740 5.740 5.740 111 +0.23(+4.17%)
Jun 10, 2014 5.510 5.510 5.510 5.510 162 -0.13(-2.30%)
Jun 06, 2014 5.640 5.640 5.640 5.640 521 +0.01(+0.18%)
Jun 05, 2014 5.630 5.630 5.630 5.630 1,104 +0.13(+2.41%)
Jun 04, 2014 5.632 5.632 5.497 5.497 1,340 -0.26(-4.56%)
Jun 03, 2014 5.760 5.760 5.734 5.760 3,096 +0.04(+0.70%)
Jun 02, 2014 5.660 5.720 5.660 5.720 17,570 +0.05(+0.89%)
May 30, 2014 5.660 5.670 5.660 5.670 3,884 -0.38(-6.29%)
May 28, 2014 6.050 6.050 6.050 167 -0.51(-7.79%)
May 22, 2014 6.561 6.561 6.561 16 +0.48(+7.91%)
May 16, 2014 6.080 6.080 6.080 6.080 0 -0.40(-6.17%)
May 14, 2014 6.480 6.480 6.480 0 +0.36(+5.88%)
May 09, 2014 6.120 6.120 6.120 11 -0.06(-0.97%)
May 08, 2014 6.180 6.180 6.180 6.180 1,000 -0.07(-1.06%)
May 07, 2014 6.260 6.260 6.246 6.246 1,015 +0.10(+1.56%)
May 06, 2014 6.150 6.150 6.150 6.150 750 -0.02(-0.32%)
May 05, 2014 6.152 6.170 6.100 6.170 3,150 -0.18(-2.90%)
May 02, 2014 6.370 6.370 6.321 6.354 1,480 -0.22(-3.29%)
May 01, 2014 6.570 6.570 6.570 6.570 100 -0.02(-0.30%)
Apr 28, 2014 6.590 6.590 6.590 0 -0.14(-2.08%)
Apr 25, 2014 6.730 6.730 6.730 6.730 1,150 -0.14(-2.04%)
Apr 24, 2014 6.870 6.870 6.870 6.870 104 +0.19(+2.84%)
Apr 23, 2014 6.880 6.880 6.680 6.680 5,800 -0.36(-5.10%)
Apr 17, 2014 7.039 7.039 7.039 15 -0.13(-1.83%)
Apr 14, 2014 7.170 7.170 7.170 47 -0.17(-2.32%)
Apr 11, 2014 7.308 7.350 7.307 7.340 0 +0.35(+5.01%)
Apr 09, 2014 6.990 6.990 6.990 34 +0.11(+1.60%)
Apr 08, 2014 6.840 6.880 6.840 6.880 460 +0.00(+0.00%)
Apr 04, 2014 6.880 6.880 6.880 0 +0.24(+3.61%)
Apr 03, 2014 6.640 6.640 6.640 6.640 100 -0.03(-0.45%)
Apr 02, 2014 6.470 6.670 6.470 6.670 3,820 -0.25(-3.61%)
Apr 01, 2014 6.874 6.970 6.874 6.920 7,741 -0.02(-0.29%)
Mar 31, 2014 7.120 7.120 6.940 6.940 1,193 -0.28(-3.88%)
Mar 27, 2014 7.220 7.220 7.220 0 +0.05(+0.70%)
Mar 26, 2014 7.229 7.229 7.170 7.170 440 +0.03(+0.42%)
Mar 25, 2014 7.140 7.330 7.140 7.140 10,069 -0.25(-3.38%)
Mar 24, 2014 7.310 7.390 7.310 7.390 46,400 +0.05(+0.68%)
Mar 21, 2014 7.340 7.340 7.340 7.340 0 -0.11(-1.48%)
Mar 20, 2014 7.390 7.590 7.390 7.450 8,376 +0.06(+0.81%)
Mar 19, 2014 7.420 7.420 7.390 7.390 20,000 -0.06(-0.81%)
Mar 18, 2014 7.500 7.610 7.450 7.450 7,596 -0.01(-0.13%)
Mar 17, 2014 7.310 7.470 7.310 7.460 7,432 +0.48(+6.88%)
Mar 14, 2014 6.850 6.980 6.850 6.980 0 +0.48(+7.38%)
Mar 13, 2014 6.700 6.700 6.500 6.500 26,558 +0.06(+0.93%)
Mar 12, 2014 6.460 6.480 6.440 6.440 35,684 -0.06(-0.92%)
Mar 11, 2014 6.540 6.540 6.500 6.500 12,231 +0.17(+2.69%)
Mar 10, 2014 6.320 6.346 6.320 6.330 1,150 -0.03(-0.47%)
Mar 06, 2014 6.360 6.360 6.360 0 +0.19(+3.08%)
Mar 05, 2014 6.050 6.170 6.050 6.170 5,595 +0.17(+2.83%)
Mar 04, 2014 6.040 6.040 6.000 6.000 3,852 -0.05(-0.83%)
Mar 03, 2014 6.090 6.090 6.050 6.050 3,632 -0.09(-1.47%)
Feb 28, 2014 6.140 6.140 6.090 6.140 0 -0.18(-2.85%)
Feb 27, 2014 6.310 6.320 6.280 6.320 2,500 +0.16(+2.60%)
Feb 26, 2014 6.160 6.160 6.160 6.160 200 -0.22(-3.45%)
Feb 25, 2014 6.370 6.380 6.370 6.380 1,127 +0.17(+2.74%)
Feb 24, 2014 6.210 6.360 6.210 6.210 5,195 -0.15(-2.36%)
Feb 21, 2014 6.360 6.360 6.360 6.360 0 -0.42(-6.19%)
Feb 14, 2014 6.780 6.780 6.780 6.780 11 +0.09(+1.35%)
Feb 12, 2014 6.690 6.690 6.690 0 +0.02(+0.30%)
Feb 11, 2014 6.611 6.670 6.611 6.670 1,011 -0.13(-1.91%)
Feb 10, 2014 6.800 6.800 6.800 6.800 1,600 -0.19(-2.72%)
Feb 07, 2014 6.963 6.990 6.900 6.990 0 +0.30(+4.48%)
Feb 05, 2014 6.690 6.690 6.690 0 -0.17(-2.48%)
Feb 04, 2014 6.850 6.896 6.850 6.860 1,262 +0.33(+5.05%)
Feb 03, 2014 6.780 6.780 6.530 6.530 1,477 -0.44(-6.31%)
Jan 31, 2014 6.960 6.990 6.960 6.970 0 +0.01(+0.14%)
Jan 30, 2014 6.810 6.960 6.810 6.960 4,273 +0.06(+0.87%)
Jan 29, 2014 6.900 6.900 6.900 6.900 700 +0.39(+5.99%)
Jan 28, 2014 6.540 6.540 6.510 6.510 1,403 +0.36(+5.90%)
Jan 27, 2014 6.260 6.260 6.147 6.147 1,900 -0.00(-0.04%)
Jan 24, 2014 6.150 6.150 6.100 6.150 0 +0.25(+4.24%)
Jan 23, 2014 6.040 6.040 5.830 5.900 45,721 -0.60(-9.23%)
Jan 22, 2014 6.560 6.560 6.500 6.500 23,855 -0.13(-1.96%)
Jan 21, 2014 6.540 6.630 6.540 6.630 36,478 -0.77(-10.41%)
Jan 16, 2014 7.400 7.400 7.400 0 +0.06(+0.82%)
Jan 15, 2014 7.340 7.340 7.340 7.340 3,913 -0.20(-2.65%)
Jan 13, 2014 7.540 7.540 7.540 7.540 2,790 +0.03(+0.40%)
Jan 10, 2014 7.510 7.510 7.510 7.510 1,018 -0.12(-1.57%)
Jan 09, 2014 7.693 7.693 7.630 7.630 762 +0.03(+0.39%)
Jan 08, 2014 7.550 7.600 7.550 7.600 5,800 +0.10(+1.33%)
Jan 07, 2014 7.500 7.500 7.500 7.500 290 -0.20(-2.60%)
Jan 06, 2014 7.700 7.700 7.700 7.700 825 +0.16(+2.12%)
Jan 03, 2014 7.560 7.570 7.540 7.540 0 -0.11(-1.44%)
Dec 31, 2013 7.650 7.650 7.650 7.650 14 -0.13(-1.65%)
Dec 30, 2013 7.875 7.890 7.779 7.779 3,350 -0.20(-2.46%)
Dec 27, 2013 8.000 8.010 7.964 7.975 2,056 +0.46(+6.05%)
Dec 26, 2013 7.440 7.560 7.440 7.520 14,223 +0.09(+1.21%)
Dec 23, 2013 7.430 7.430 7.430 0 +0.22(+3.05%)
Dec 20, 2013 7.200 7.210 7.200 7.210 0 +0.37(+5.41%)
Dec 19, 2013 6.840 6.950 6.840 6.840 765 -0.02(-0.29%)
Dec 18, 2013 7.030 7.050 6.860 6.860 1,895 -0.09(-1.29%)
Dec 17, 2013 6.790 6.960 6.790 6.950 8,226 +0.08(+1.16%)
Dec 16, 2013 7.000 7.000 6.870 6.870 1,636 -0.01(-0.15%)
Dec 13, 2013 6.880 6.880 6.880 6.880 0 +0.14(+2.02%)
Dec 12, 2013 6.940 6.940 6.740 6.744 3,492 -0.33(-4.62%)
Dec 11, 2013 7.070 7.070 7.070 7.070 1,262 +0.04(+0.53%)
Dec 10, 2013 7.180 7.180 6.970 7.033 712 -0.14(-2.01%)
Dec 09, 2013 7.140 7.236 7.140 7.177 2,212 -0.21(-2.88%)
Dec 05, 2013 7.390 7.390 7.390 7.390 0 +0.12(+1.65%)
Dec 04, 2013 7.330 7.330 7.270 7.270 1,500 -0.22(-2.94%)
Dec 03, 2013 7.490 7.490 7.490 7.490 1,000 -0.09(-1.19%)
Dec 02, 2013 7.610 7.610 7.580 7.580 3,290 +0.09(+1.20%)
Nov 29, 2013 7.570 7.570 7.379 7.490 3,350 -0.31(-3.97%)
Nov 27, 2013 7.800 7.807 7.690 7.800 1,700 -0.40(-4.88%)
Nov 22, 2013 8.200 8.200 8.200 0 +0.09(+1.11%)
Nov 21, 2013 8.030 8.217 8.030 8.110 1,600 +0.01(+0.12%)
Nov 20, 2013 8.153 8.153 8.100 8.100 500 -0.45(-5.26%)
Nov 15, 2013 8.550 8.550 8.550 0 +0.26(+3.14%)
Nov 14, 2013 8.290 8.290 8.290 8.290 100 +0.26(+3.24%)
Nov 12, 2013 8.116 8.116 8.030 8.030 1,300 -0.42(-4.97%)
Nov 08, 2013 8.450 8.450 8.450 0 +0.11(+1.32%)
Nov 06, 2013 8.340 8.340 8.340 0 -0.12(-1.42%)
Nov 05, 2013 8.460 8.460 8.460 8.460 156 +0.06(+0.71%)
Oct 30, 2013 8.400 8.400 8.400 0 -0.13(-1.52%)
Oct 29, 2013 8.530 8.530 8.530 8.530 1,000 -0.13(-1.50%)
Oct 24, 2013 8.660 8.660 8.660 0 -0.10(-1.14%)
Oct 23, 2013 8.760 8.760 8.760 8.760 200 +0.05(+0.57%)
Oct 22, 2013 8.766 8.766 8.710 8.710 2,900 -0.23(-2.57%)
Oct 18, 2013 8.940 8.940 8.940 0 +0.18(+2.05%)
Oct 17, 2013 8.780 8.790 8.760 8.760 1,400 +0.38(+4.53%)
Oct 16, 2013 8.300 8.380 8.250 8.380 1,122 -0.09(-1.06%)
Oct 14, 2013 8.470 8.470 8.470 0 -0.06(-0.70%)
Oct 11, 2013 8.520 8.530 8.520 8.530 2,626 -0.20(-2.26%)
Oct 10, 2013 8.727 8.727 8.727 8.727 500 -0.27(-3.03%)
Oct 09, 2013 9.000 9.000 9.000 9.000 500 -0.17(-1.85%)
Oct 08, 2013 9.170 9.170 9.170 9.170 300 +0.16(+1.78%)
Oct 07, 2013 9.069 9.069 9.010 9.010 6,450 -0.13(-1.42%)
Oct 04, 2013 9.120 9.176 9.120 9.140 900 -0.34(-3.59%)
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.