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 28, 2022 5.800 0 -0.17(-2.93%)
Apr 27, 2022 5.975 6.000 5.975 5.975 2,250 +0.14(+2.49%)
Apr 26, 2022 5.830 5.830 5.830 5.830 400 +0.30(+5.42%)
Apr 25, 2022 5.530 5.530 5.530 5.530 520 -0.52(-8.60%)
Apr 22, 2022 6.050 6.155 6.030 6.050 3,321 -0.20(-3.20%)
Apr 13, 2022 6.250 50 -0.65(-9.42%)
Apr 11, 2022 6.900 0 -0.01(-0.14%)
Apr 07, 2022 6.910 0 -0.75(-9.79%)
Apr 04, 2022 7.660 0 +0.36(+4.93%)
Apr 01, 2022 7.030 7.300 7.030 7.300 700 +0.60(+8.96%)
Mar 31, 2022 6.963 6.963 6.700 6.700 2,000 -0.20(-2.90%)
Mar 30, 2022 6.900 6.900 6.900 6.900 400 +0.28(+4.23%)
Mar 28, 2022 6.620 0 -0.31(-4.54%)
Mar 24, 2022 6.935 0 -0.04(-0.50%)
Mar 18, 2022 6.970 0 +0.37(+5.61%)
Mar 17, 2022 6.600 6.600 6.550 6.600 900 +0.77(+13.30%)
Mar 15, 2022 5.825 0 -0.22(-3.72%)
Mar 14, 2022 6.050 6.050 6.050 6.050 200 -0.01(-0.17%)
Mar 11, 2022 6.060 6.060 6.060 6.060 109 +0.06(+1.00%)
Mar 09, 2022 6.000 0 -0.11(-1.78%)
Mar 08, 2022 6.109 6.150 6.109 6.109 2,716 -0.29(-4.55%)
Mar 04, 2022 6.400 0 -0.25(-3.76%)
Mar 03, 2022 6.750 6.750 6.650 6.650 400 -0.05(-0.75%)
Mar 02, 2022 6.700 6.700 6.700 6.700 102 +0.00(+0.00%)
Mar 01, 2022 6.500 6.700 6.500 6.700 2,100 -0.10(-1.47%)
Feb 25, 2022 6.800 0 -0.08(-1.09%)
Feb 23, 2022 6.875 9 +0.12(+1.85%)
Feb 22, 2022 6.890 6.890 6.670 6.750 6,969 -0.41(-5.66%)
Feb 17, 2022 7.155 0 -0.25(-3.31%)
Feb 15, 2022 7.400 0 +0.00(+0.00%)
Feb 08, 2022 7.400 0 -0.05(-0.67%)
Feb 07, 2022 7.400 7.450 7.400 7.450 1,354 +0.37(+5.23%)
Feb 04, 2022 7.080 7.080 7.080 7.080 1,500 -0.52(-6.84%)
Feb 02, 2022 7.600 7.600 7.600 7.600 200 +0.58(+8.26%)
Jan 27, 2022 7.020 0 -0.49(-6.52%)
Jan 26, 2022 7.510 7.510 7.510 7.510 520 +0.39(+5.48%)
Jan 25, 2022 7.120 7.120 7.120 7.120 104 -0.28(-3.78%)
Jan 24, 2022 7.400 7.680 7.400 7.400 375 -0.47(-6.03%)
Jan 21, 2022 7.875 7.875 7.875 7.875 2,400 -0.43(-5.12%)
Jan 20, 2022 8.300 8.300 8.300 8.300 298 +0.05(+0.61%)
Jan 19, 2022 8.030 8.250 8.030 8.250 470 +0.05(+0.67%)
Jan 18, 2022 8.195 8.195 8.195 8.195 834 -0.02(-0.18%)
Jan 14, 2022 8.210 0 -0.09(-1.08%)
Jan 13, 2022 8.255 8.300 8.255 8.300 1,100 -0.51(-5.79%)
Jan 12, 2022 8.650 8.875 8.650 8.810 2,030 -0.01(-0.11%)
Jan 11, 2022 8.820 8.820 8.500 8.820 2,429 -0.13(-1.45%)
Jan 10, 2022 8.850 8.950 8.850 8.950 900 +0.16(+1.82%)
Jan 06, 2022 8.790 8.790 8.790 40 -0.61(-6.49%)
Jan 05, 2022 9.400 9.400 9.400 9.400 300 +0.00(+0.00%)
Jan 03, 2022 9.400 9.400 9.400 5 -0.10(-1.05%)
Dec 31, 2021 9.370 9.500 9.370 9.500 2,514 +0.25(+2.70%)
Dec 30, 2021 9.250 9.250 9.250 9.250 140 -0.10(-1.07%)
Dec 29, 2021 9.350 9.350 9.350 9.350 252 +0.08(+0.86%)
Dec 28, 2021 9.220 9.270 9.190 9.270 1,600 -0.06(-0.64%)
Dec 27, 2021 9.220 9.330 9.220 9.330 2,890 +0.11(+1.19%)
Dec 23, 2021 9.350 9.350 9.220 9.220 1,400 +0.35(+3.95%)
Dec 22, 2021 8.870 8.870 8.870 8.870 250 -0.37(-4.00%)
Dec 21, 2021 9.240 9.240 9.240 9.240 102 +0.00(+0.02%)
Dec 20, 2021 9.350 9.400 9.238 9.238 800 -0.11(-1.20%)
Dec 17, 2021 9.250 9.350 9.250 9.350 350 +0.11(+1.19%)
Dec 16, 2021 9.395 9.395 9.240 9.240 1,896 +0.38(+4.29%)
Dec 15, 2021 8.980 8.980 8.860 8.860 300 -0.39(-4.22%)
Dec 14, 2021 9.250 9.250 9.250 9.250 1,633 +0.19(+2.04%)
Dec 13, 2021 9.065 9.370 9.040 9.065 700 +0.14(+1.57%)
Dec 10, 2021 8.780 8.925 8.780 8.925 2,600 +0.67(+8.18%)
Dec 09, 2021 8.250 8.250 8.250 8.250 275 +0.25(+3.13%)
Dec 06, 2021 8.000 8.000 8.000 10 -0.26(-3.15%)
Dec 03, 2021 8.260 8.880 8.260 8.260 872 -0.37(-4.29%)
Dec 01, 2021 8.630 8.630 8.630 39 +1.08(+14.30%)
Nov 30, 2021 7.575 7.500 7.500 7.550 4,841 +0.05(+0.67%)
Nov 29, 2021 7.500 7.500 7.500 7.500 1,166 -0.15(-1.96%)
Nov 26, 2021 7.650 7.710 7.650 7.650 3,287 -0.08(-1.03%)
Nov 24, 2021 7.730 7.730 7.730 7.730 3,000 +0.18(+2.38%)
Nov 22, 2021 7.550 7.550 7.550 21 +0.30(+4.14%)
Nov 19, 2021 7.250 7.250 7.250 7.250 200 -0.30(-4.04%)
Nov 18, 2021 7.555 7.555 7.555 7.555 811 +0.15(+2.09%)
Nov 17, 2021 7.650 7.650 7.400 7.400 600 -0.25(-3.27%)
Nov 16, 2021 7.675 7.675 7.650 7.650 2,005 -0.05(-0.65%)
Nov 15, 2021 7.700 7.700 7.700 7.700 800 +0.00(+0.00%)
Nov 12, 2021 7.600 7.700 7.600 7.700 3,290 +0.00(+0.00%)
Nov 11, 2021 7.920 7.920 7.700 7.700 4,346 -0.35(-4.35%)
Nov 08, 2021 8.050 8.050 8.050 0 -0.37(-4.39%)
Nov 04, 2021 8.420 8.420 8.420 20 +0.08(+0.96%)
Nov 03, 2021 8.090 8.340 8.090 8.340 2,590 +0.25(+3.09%)
Nov 02, 2021 8.090 8.090 8.090 8.090 450 +0.20(+2.53%)
Oct 29, 2021 8.125 7.890 7.890 7.890 0 -0.08(-0.94%)
Oct 28, 2021 7.965 7.965 7.900 7.965 1,200 -0.02(-0.25%)
Oct 27, 2021 8.000 8.000 7.985 7.985 2,110 -0.07(-0.81%)
Oct 26, 2021 8.200 8.200 8.050 8.050 2,776 -0.16(-1.95%)
Oct 25, 2021 8.200 8.210 8.200 8.210 2,000 -0.10(-1.26%)
Oct 22, 2021 8.460 8.460 8.080 8.315 8,310 -0.19(-2.18%)
Oct 21, 2021 8.530 8.615 8.500 8.500 3,928 -0.17(-1.96%)
Oct 20, 2021 8.630 8.670 8.620 8.670 850 -0.03(-0.34%)
Oct 19, 2021 8.700 8.700 8.700 8.700 220 +0.03(+0.35%)
Oct 18, 2021 8.670 8.670 8.620 8.670 1,300 -0.18(-2.03%)
Oct 12, 2021 8.850 8.850 8.850 23 +0.09(+1.03%)
Oct 11, 2021 8.760 8.760 8.760 8.760 257 -0.25(-2.77%)
Oct 08, 2021 8.940 9.010 8.940 9.010 317 +0.36(+4.16%)
Oct 07, 2021 8.650 8.650 8.650 8.650 300 -0.20(-2.26%)
Oct 06, 2021 8.750 8.850 8.750 8.850 1,578 -0.15(-1.67%)
Oct 05, 2021 8.950 9.000 8.950 9.000 682 -0.22(-2.39%)
Oct 04, 2021 9.220 9.365 9.220 9.220 1,350 +0.01(+0.11%)
Sep 30, 2021 9.210 9.210 9.210 0 -0.49(-5.05%)
Sep 29, 2021 9.700 9.700 9.700 9.700 500 -0.80(-7.62%)
Sep 27, 2021 10.50 10.50 10.50 0 +0.50(+5.00%)
Sep 23, 2021 10.00 10.00 10.00 0 +0.30(+3.09%)
Sep 22, 2021 9.700 9.700 9.700 9.700 102 -0.17(-1.72%)
Sep 21, 2021 9.870 9.870 9.870 9.870 350 +0.09(+0.92%)
Sep 20, 2021 9.450 9.780 9.450 9.780 1,634 -0.37(-3.65%)
Sep 17, 2021 10.25 10.25 10.15 10.15 1,000 +0.24(+2.42%)
Sep 16, 2021 10.14 10.14 9.910 9.910 2,910 +0.30(+3.12%)
Sep 15, 2021 9.610 9.610 9.610 9.610 200 +0.01(+0.10%)
Sep 08, 2021 9.600 9.600 9.600 2 +0.14(+1.48%)
Sep 03, 2021 9.460 9.460 9.460 80 +0.22(+2.38%)
Sep 02, 2021 9.250 9.250 9.140 9.240 7,300 +0.36(+4.05%)
Sep 01, 2021 9.010 9.010 8.880 8.880 1,177 -0.12(-1.33%)
Aug 31, 2021 8.600 9.000 8.600 9.000 1,600 +0.40(+4.65%)
Aug 30, 2021 8.490 8.700 8.490 8.600 1,645 +0.10(+1.18%)
Aug 27, 2021 8.580 8.580 8.250 8.500 6,853 -0.25(-2.86%)
Aug 26, 2021 8.750 8.750 8.750 8.750 448 -0.45(-4.89%)
Aug 24, 2021 9.200 9.200 9.200 1 -0.10(-1.08%)
Aug 23, 2021 9.250 9.340 9.250 9.300 970 +0.70(+8.14%)
Aug 20, 2021 8.980 8.980 8.600 8.600 4,660 -0.25(-2.82%)
Aug 19, 2021 8.850 8.850 8.850 8.850 150 -0.23(-2.53%)
Aug 18, 2021 9.350 9.400 9.080 9.080 2,000 -0.42(-4.42%)
Aug 17, 2021 9.510 9.510 9.500 9.500 2,352 +0.03(+0.26%)
Aug 16, 2021 9.400 9.475 9.400 9.475 2,301 +0.29(+3.21%)
Aug 13, 2021 9.110 9.180 9.110 9.180 1,536 +0.28(+3.10%)
Aug 12, 2021 9.000 9.120 8.900 8.904 9,679 +0.00(+0.05%)
Aug 11, 2021 8.900 8.900 8.900 8.900 600 +0.10(+1.14%)
Aug 10, 2021 8.875 8.875 8.800 8.800 1,700 -0.15(-1.68%)
Aug 09, 2021 9.000 9.070 8.900 8.950 4,185 -0.43(-4.53%)
Aug 05, 2021 9.375 9.375 9.375 0 -0.03(-0.27%)
Aug 04, 2021 9.400 9.425 9.400 9.400 1,153 -0.46(-4.71%)
Aug 02, 2021 9.865 9.865 9.865 0 -0.29(-2.90%)
Jul 30, 2021 10.34 10.38 10.10 10.16 5,694 +0.31(+3.15%)
Jul 29, 2021 9.680 9.850 9.680 9.850 1,770 +0.35(+3.68%)
Jul 28, 2021 9.810 9.810 9.470 9.500 946 -0.55(-5.52%)
Jul 27, 2021 9.760 10.10 9.760 10.05 1,864 +0.75(+8.12%)
Jul 26, 2021 9.589 9.589 9.250 9.300 1,954 -0.15(-1.59%)
Jul 23, 2021 9.450 9.450 9.445 9.450 1,540 +0.29(+3.17%)
Jul 22, 2021 9.150 9.160 9.150 9.160 2,061 -0.04(-0.43%)
Jul 21, 2021 9.750 9.750 9.200 9.200 10,816 +0.00(+0.00%)
Jul 20, 2021 9.050 9.270 9.050 9.200 4,280 -0.17(-1.81%)
Jul 19, 2021 9.740 9.740 9.370 9.370 6,588 -0.58(-5.83%)
Jul 16, 2021 9.990 9.990 9.905 9.950 1,482 -0.10(-1.00%)
Jul 15, 2021 9.740 10.14 9.740 10.05 1,330 -0.30(-2.90%)
Jul 14, 2021 10.34 10.35 10.14 10.35 1,500 +0.15(+1.47%)
Jul 13, 2021 10.20 10.20 10.20 10.20 560 -0.10(-0.97%)
Jul 12, 2021 9.650 10.30 9.650 10.30 2,700 -0.16(-1.53%)
Jul 09, 2021 10.46 10.66 10.46 10.46 3,644 +0.21(+2.05%)
Jul 08, 2021 10.25 10.25 10.25 10.25 1,050 -0.13(-1.28%)
Jul 07, 2021 10.20 10.38 10.20 10.38 3,905 +0.08(+0.81%)
Jul 06, 2021 10.37 10.73 10.15 10.30 2,691 -1.31(-11.28%)
Jul 01, 2021 11.61 11.61 11.61 0 +0.41(+3.66%)
Jun 30, 2021 11.04 11.20 11.04 11.20 500 -0.13(-1.15%)
Jun 29, 2021 11.33 11.33 11.33 11.33 11,965 -0.33(-2.87%)
Jun 28, 2021 11.94 11.94 11.66 11.66 640 -0.34(-2.79%)
Jun 25, 2021 11.96 12.13 11.96 12.00 1,382 +0.40(+3.45%)
Jun 24, 2021 11.80 11.80 11.60 11.60 580 +0.42(+3.76%)
Jun 23, 2021 11.18 11.18 11.18 11.18 241 -0.44(-3.79%)
Jun 22, 2021 11.64 11.88 11.62 11.62 1,677 -0.47(-3.89%)
Jun 21, 2021 12.09 12.27 12.09 12.09 1,747 -0.51(-4.05%)
Jun 18, 2021 12.80 12.80 12.60 12.60 900 +0.15(+1.20%)
Jun 16, 2021 12.45 12.45 12.45 40 -0.41(-3.15%)
Jun 15, 2021 12.86 12.86 12.86 12.86 300 -0.44(-3.31%)
Jun 14, 2021 13.73 13.73 13.29 13.29 1,063 -0.05(-0.41%)
Jun 11, 2021 13.30 13.50 13.20 13.35 2,230 +0.56(+4.38%)
Jun 10, 2021 12.95 12.95 12.79 12.79 1,000 -0.01(-0.08%)
Jun 07, 2021 12.80 12.80 12.80 0 +0.04(+0.31%)
Jun 04, 2021 12.76 12.76 12.76 12.76 1,200 +0.00(+0.00%)
May 28, 2021 12.76 12.76 12.76 10 -0.52(-3.88%)
May 27, 2021 13.28 13.28 13.28 13.28 642 +0.78(+6.20%)
May 25, 2021 12.50 12.50 12.50 5 -0.54(-4.14%)
May 24, 2021 12.84 13.04 12.84 13.04 4,200 +0.38(+3.02%)
May 20, 2021 12.66 12.66 12.66 0 +0.28(+2.24%)
May 19, 2021 12.38 12.38 12.38 12.38 775 -0.12(-0.96%)
May 17, 2021 12.50 12.50 12.50 0 +0.11(+0.89%)
May 14, 2021 12.49 12.66 12.29 12.39 7,718 -0.51(-3.95%)
May 13, 2021 12.70 12.95 12.70 12.90 565 -0.55(-4.09%)
May 12, 2021 13.45 13.45 13.45 13.45 100 +0.22(+1.66%)
May 11, 2021 13.30 13.30 13.23 13.23 4,761 -0.12(-0.90%)
May 07, 2021 13.35 13.35 13.35 96 -0.75(-5.32%)
May 06, 2021 14.10 14.10 14.10 14.10 358 +0.10(+0.71%)
May 05, 2021 14.00 14.00 14.00 14.00 602 -0.15(-1.10%)
May 04, 2021 13.98 14.15 13.87 14.15 1,665 +0.35(+2.57%)
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.