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 (%)
Sep 28, 2018 11.05 11.48 11.05 11.44 6,600 +0.19(+1.64%)
Sep 27, 2018 11.25 11.25 11.24 11.25 2,348 +0.61(+5.73%)
Sep 26, 2018 10.68 10.73 10.64 10.64 9,387 +0.29(+2.80%)
Sep 25, 2018 10.35 10.35 10.35 10.35 100 +0.08(+0.78%)
Sep 24, 2018 10.27 10.27 10.27 10.27 350 -0.49(-4.55%)
Sep 21, 2018 10.76 10.76 10.76 25 +0.00(+0.00%)
Sep 20, 2018 10.90 10.90 10.70 10.76 7,434 -0.14(-1.28%)
Sep 19, 2018 10.80 10.97 10.80 10.90 3,602 +0.25(+2.35%)
Sep 18, 2018 10.60 10.65 10.60 10.65 1,000 +0.38(+3.70%)
Sep 17, 2018 10.27 10.27 10.27 10.27 400 -0.13(-1.25%)
Sep 14, 2018 10.40 10.40 10.40 10.40 2,800 +0.15(+1.46%)
Sep 13, 2018 10.25 10.25 10.25 10.25 150 -0.26(-2.47%)
Sep 12, 2018 10.48 10.51 10.48 10.51 1,712 +0.26(+2.54%)
Sep 11, 2018 10.33 10.33 10.25 10.25 2,202 +0.41(+4.17%)
Sep 10, 2018 9.810 9.840 9.810 9.840 500 +0.03(+0.31%)
Sep 07, 2018 9.810 9.810 9.690 9.810 2,500 +0.00(+0.00%)
Sep 06, 2018 9.810 9.810 9.810 9.810 700 +0.48(+5.14%)
Sep 05, 2018 9.250 9.530 9.250 9.330 6,400 +0.21(+2.30%)
Aug 31, 2018 9.120 9.120 9.120 0 +0.52(+6.05%)
Aug 30, 2018 8.520 8.670 8.500 8.600 10,387 -0.20(-2.27%)
Aug 29, 2018 8.300 8.800 8.300 8.800 2,673 +0.51(+6.15%)
Aug 24, 2018 8.290 8.290 8.290 0 +0.35(+4.41%)
Aug 23, 2018 8.010 8.010 7.920 7.940 8,558 -0.27(-3.26%)
Aug 21, 2018 8.207 8.207 8.207 0 -0.33(-3.83%)
Aug 20, 2018 8.500 8.534 8.500 8.534 1,552 -0.17(-1.91%)
Aug 17, 2018 8.500 8.700 8.500 8.700 1,000 +0.04(+0.46%)
Aug 16, 2018 8.660 8.660 8.660 8.660 200 -0.26(-2.91%)
Aug 15, 2018 8.960 8.960 8.835 8.920 1,950 -0.08(-0.89%)
Aug 14, 2018 9.140 9.140 9.000 9.000 1,200 -0.18(-1.96%)
Aug 13, 2018 9.210 9.210 9.180 9.180 1,845 +0.04(+0.44%)
Aug 10, 2018 9.139 9.330 9.139 9.140 2,600 -0.48(-4.99%)
Aug 09, 2018 9.620 9.620 9.620 9.620 645 +0.02(+0.21%)
Aug 08, 2018 9.600 9.611 9.235 9.600 1,305 -0.19(-1.94%)
Aug 06, 2018 9.790 9.790 9.790 0 -0.53(-5.13%)
Aug 03, 2018 10.34 10.34 10.32 10.32 500 -0.06(-0.58%)
Aug 02, 2018 10.40 10.40 10.25 10.38 2,523 +0.20(+1.96%)
Aug 01, 2018 10.31 10.31 10.15 10.18 3,414 -0.13(-1.26%)
Jul 31, 2018 10.00 10.31 10.00 10.31 2,538 +0.31(+3.10%)
Jul 30, 2018 10.00 10.00 10.00 10.00 200 -0.04(-0.40%)
Jul 27, 2018 10.04 10.04 10.04 10.04 100 +0.00(+0.00%)
Jul 26, 2018 9.765 10.04 9.765 10.04 1,840 +0.34(+3.51%)
Jul 25, 2018 9.730 9.870 9.700 9.700 1,050 +0.45(+4.86%)
Jul 23, 2018 9.250 9.250 9.250 0 +0.11(+1.20%)
Jul 20, 2018 9.140 9.140 9.140 9.140 284 +0.39(+4.46%)
Jul 19, 2018 8.805 9.120 8.500 8.750 2,400 -0.34(-3.74%)
Jul 18, 2018 8.900 9.090 8.900 9.090 1,956 +0.29(+3.30%)
Jul 16, 2018 8.800 8.800 8.800 410 +0.20(+2.33%)
Jul 13, 2018 8.630 8.630 8.600 8.600 1,057 -0.14(-1.60%)
Jul 12, 2018 8.740 8.740 8.740 8.740 800 +0.24(+2.82%)
Jul 11, 2018 8.830 8.830 8.500 8.500 2,000 -0.30(-3.41%)
Jul 09, 2018 8.800 8.800 8.800 50 +0.42(+4.95%)
Jul 06, 2018 8.385 8.385 8.385 8.385 500 -0.02(-0.18%)
Jul 05, 2018 8.400 8.400 8.400 8.400 200 -0.36(-4.11%)
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.