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 (%)
Nov 30, 2015 5.690 5.690 5.690 50 -0.11(-1.90%)
Nov 27, 2015 5.800 5.800 5.800 5.800 468 -0.30(-4.92%)
Nov 25, 2015 6.100 6.100 6.100 0 -0.10(-1.61%)
Nov 24, 2015 6.210 6.221 6.036 6.200 4,915 -0.15(-2.36%)
Nov 23, 2015 6.360 6.400 6.350 6.350 1,300 +0.13(+2.08%)
Nov 20, 2015 6.055 6.325 6.055 6.221 950 +0.12(+1.98%)
Nov 19, 2015 6.080 6.194 6.080 6.100 915 -0.06(-0.97%)
Nov 18, 2015 6.170 6.190 6.100 6.160 2,019 -0.00(-0.08%)
Nov 17, 2015 6.200 6.240 6.100 6.165 9,227 -0.29(-4.42%)
Nov 16, 2015 6.411 6.470 6.400 6.450 11,455 +1.22(+23.33%)
Nov 13, 2015 5.040 5.230 5.040 5.230 2,300 -0.03(-0.57%)
Nov 12, 2015 5.260 5.260 5.260 5.260 1,229 -0.08(-1.50%)
Nov 11, 2015 5.341 5.359 5.340 5.340 1,150 +0.11(+2.10%)
Nov 09, 2015 5.230 5.230 5.230 26 +0.03(+0.58%)
Nov 06, 2015 5.203 5.203 5.200 5.200 1,400 +0.07(+1.36%)
Nov 05, 2015 5.120 5.130 5.120 5.130 22,900 +0.08(+1.58%)
Nov 04, 2015 5.120 5.120 5.045 5.050 16,844 +0.05(+1.00%)
Nov 02, 2015 5.000 5.000 5.000 0 -0.13(-2.53%)
Oct 30, 2015 4.870 5.140 4.870 5.130 2,000 +0.23(+4.69%)
Oct 29, 2015 4.900 4.900 4.900 4.900 1,000 -0.38(-7.20%)
Oct 26, 2015 5.280 5.280 5.280 114 +0.14(+2.72%)
Oct 23, 2015 5.190 5.190 5.140 5.140 5,536 +0.03(+0.59%)
Oct 22, 2015 5.101 5.110 5.100 5.110 4,889 -0.02(-0.40%)
Oct 21, 2015 5.130 5.130 5.130 5.130 525 -0.02(-0.38%)
Oct 20, 2015 5.150 5.150 5.150 5.150 503 -0.19(-3.56%)
Oct 19, 2015 5.300 5.340 5.287 5.340 3,734 -0.01(-0.19%)
Oct 16, 2015 5.380 5.380 5.350 5.350 400 -0.18(-3.25%)
Oct 15, 2015 5.510 5.530 5.510 5.530 830 -0.12(-2.12%)
Oct 13, 2015 5.650 5.650 5.650 40 +0.04(+0.71%)
Oct 09, 2015 5.610 5.610 5.610 17 +0.08(+1.45%)
Oct 08, 2015 5.500 5.530 5.500 5.530 826 -0.05(-0.90%)
Oct 07, 2015 5.580 5.580 5.580 5.580 500 +0.08(+1.45%)
Oct 06, 2015 5.690 5.690 5.500 5.500 846 -0.02(-0.36%)
Oct 05, 2015 5.500 5.520 5.500 5.520 1,750 -0.18(-3.16%)
Oct 02, 2015 5.500 5.700 5.500 5.700 13,598 +0.31(+5.75%)
Oct 01, 2015 5.400 5.400 5.370 5.390 6,906 -0.10(-1.82%)
Sep 30, 2015 5.390 5.500 5.380 5.490 3,991 +0.17(+3.20%)
Sep 28, 2015 5.320 5.320 5.320 0 +0.26(+5.14%)
Sep 25, 2015 5.050 5.060 5.034 5.060 5,700 -0.08(-1.56%)
Sep 24, 2015 5.050 5.150 4.985 5.140 16,111 +0.04(+0.78%)
Sep 18, 2015 5.100 5.100 5.100 21 +0.07(+1.39%)
Sep 17, 2015 4.770 5.030 4.770 5.030 526 -0.24(-4.55%)
Sep 16, 2015 5.250 5.270 5.250 5.270 1,681 +0.24(+4.77%)
Sep 15, 2015 5.100 5.210 5.030 5.030 5,450 -0.14(-2.71%)
Sep 14, 2015 5.230 5.230 5.170 5.170 3,900 +0.08(+1.67%)
Sep 10, 2015 5.085 5.085 5.085 0 -0.11(-2.02%)
Sep 09, 2015 5.191 5.200 5.100 5.190 4,226 +0.35(+7.23%)
Sep 08, 2015 5.000 5.000 4.820 4.840 4,605 +0.52(+12.01%)
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.