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 30, 2020 6.600 6.600 6.600 0 +0.00(+0.00%)
Apr 29, 2020 6.600 6.600 6.600 6.600 210 +0.70(+11.86%)
Apr 27, 2020 5.900 5.900 5.900 0 +0.00(+0.00%)
Apr 24, 2020 5.900 5.900 5.900 5.900 1,100 -0.10(-1.67%)
Apr 23, 2020 6.000 6.000 6.000 6.000 604 -0.40(-6.25%)
Apr 22, 2020 6.350 6.400 6.350 6.400 600 +0.26(+4.23%)
Apr 21, 2020 6.300 6.300 5.900 6.140 8,289 -0.93(-13.15%)
Apr 20, 2020 7.070 7.070 7.070 7.070 215 +0.00(+0.00%)
Apr 17, 2020 7.426 7.440 7.050 7.070 5,600 +0.02(+0.28%)
Apr 16, 2020 7.020 7.150 7.000 7.050 5,718 +1.10(+18.49%)
Apr 15, 2020 5.920 6.230 5.920 5.950 11,810 +0.70(+13.33%)
Apr 09, 2020 5.250 5.250 5.250 0 +0.00(+0.00%)
Apr 08, 2020 5.250 5.250 5.250 5.250 1,233 -0.15(-2.78%)
Apr 07, 2020 5.400 5.400 5.400 104 +0.00(+0.00%)
Apr 06, 2020 5.325 5.400 5.325 5.400 500 +0.58(+11.92%)
Apr 03, 2020 4.990 4.990 4.750 4.825 3,900 -0.16(-3.11%)
Apr 02, 2020 5.210 5.210 4.980 4.980 1,325 +0.08(+1.63%)
Apr 01, 2020 4.900 4.900 4.900 4.900 104 -0.10(-2.00%)
Mar 31, 2020 5.200 5.200 5.000 5.000 2,196 +0.50(+11.11%)
Mar 30, 2020 4.500 4.500 4.500 40 +0.00(+0.00%)
Mar 27, 2020 4.500 4.500 4.500 4.500 300 +0.50(+12.50%)
Mar 25, 2020 4.000 4.000 4.000 0 +0.29(+7.82%)
Mar 24, 2020 3.800 3.800 3.675 3.710 3,150 -0.14(-3.64%)
Mar 23, 2020 4.150 4.150 3.850 3.850 5,649 -0.75(-16.30%)
Mar 20, 2020 4.600 4.600 4.600 4.600 700 +0.10(+2.22%)
Mar 19, 2020 4.650 4.650 4.500 4.500 1,010 -0.21(-4.46%)
Mar 18, 2020 4.900 4.900 4.710 4.710 1,170 -0.29(-5.80%)
Mar 17, 2020 5.000 5.000 5.000 5.000 2,142 -0.15(-2.91%)
Mar 16, 2020 5.410 5.440 5.150 5.150 730 -0.60(-10.43%)
Mar 13, 2020 5.813 5.813 5.680 5.750 2,600 -0.15(-2.54%)
Mar 12, 2020 6.000 6.000 5.700 5.900 1,650 -0.32(-5.14%)
Mar 11, 2020 6.250 6.390 6.220 6.220 766 +0.02(+0.32%)
Mar 09, 2020 6.200 6.200 6.200 0 -0.40(-6.06%)
Mar 06, 2020 6.600 6.600 6.600 6.600 100 -0.20(-2.94%)
Mar 05, 2020 6.820 6.820 6.700 6.800 4,843 +0.15(+2.26%)
Mar 02, 2020 6.650 6.650 6.650 0 -0.01(-0.15%)
Feb 28, 2020 6.964 6.964 6.660 6.660 1,200 -0.26(-3.76%)
Feb 27, 2020 6.920 6.920 6.920 6.920 4,200 -0.38(-5.21%)
Feb 26, 2020 7.520 7.520 7.300 7.300 600 -0.11(-1.48%)
Feb 25, 2020 7.410 7.410 7.410 7.410 200 -0.35(-4.51%)
Feb 24, 2020 7.230 7.950 7.230 7.760 2,600 -0.37(-4.49%)
Feb 20, 2020 8.125 8.125 8.125 0 +0.22(+2.85%)
Feb 18, 2020 7.900 7.900 7.900 0 +0.10(+1.28%)
Feb 14, 2020 7.800 7.800 7.800 20 +0.00(+0.00%)
Feb 13, 2020 7.800 7.800 7.800 7.800 500 +0.19(+2.50%)
Feb 12, 2020 7.610 7.610 7.610 59 +0.00(+0.00%)
Feb 11, 2020 7.655 7.655 7.610 7.610 600 +0.16(+2.15%)
Feb 06, 2020 7.450 7.450 7.450 0 -0.12(-1.59%)
Feb 05, 2020 7.570 7.570 7.570 7.570 500 +0.00(+0.00%)
Feb 04, 2020 7.570 7.570 7.570 7.570 110 -0.20(-2.57%)
Feb 03, 2020 7.770 7.770 7.770 25 +0.00(+0.00%)
Jan 31, 2020 7.770 7.770 7.770 7.770 2,300 -0.03(-0.38%)
Jan 30, 2020 7.850 7.850 7.800 7.800 500 -0.09(-1.20%)
Jan 29, 2020 7.780 7.895 7.780 7.895 2,150 +0.21(+2.75%)
Jan 28, 2020 7.785 7.785 7.670 7.684 1,350 -0.49(-6.01%)
Jan 27, 2020 8.175 8.175 8.175 73 +0.00(+0.00%)
Jan 24, 2020 8.160 8.175 7.920 8.175 14,400 -0.01(-0.18%)
Jan 21, 2020 8.190 8.190 8.190 0 +0.04(+0.49%)
Jan 17, 2020 8.150 8.150 8.150 8.150 1,000 -0.30(-3.55%)
Jan 14, 2020 8.450 8.450 8.450 0 +0.43(+5.36%)
Jan 13, 2020 8.020 8.020 8.020 8.020 370 +0.02(+0.25%)
Jan 10, 2020 8.160 8.160 8.000 8.000 3,500 -0.30(-3.61%)
Jan 09, 2020 8.400 8.400 8.300 8.300 1,250 -0.10(-1.19%)
Jan 08, 2020 8.400 8.400 8.400 8.400 115 +0.16(+1.94%)
Jan 07, 2020 8.000 8.240 8.000 8.240 3,524 +0.05(+0.67%)
Jan 03, 2020 8.185 8.185 8.185 0 -0.31(-3.71%)
Jan 02, 2020 8.500 8.500 8.500 8.500 3,800 +0.00(+0.00%)
Dec 31, 2019 8.500 8.500 8.500 40 +0.00(+0.00%)
Dec 30, 2019 8.450 8.500 8.450 8.500 615 +0.10(+1.19%)
Dec 27, 2019 8.400 8.400 8.400 8.400 100 -0.12(-1.41%)
Dec 26, 2019 8.520 8.520 8.520 19 +0.00(+0.00%)
Dec 24, 2019 8.520 8.520 8.520 8.520 2,200 -0.21(-2.41%)
Dec 20, 2019 8.730 8.730 8.730 0 -0.07(-0.80%)
Dec 19, 2019 8.800 8.800 8.800 80 +0.00(+0.00%)
Dec 13, 2019 8.800 8.800 8.800 0 -0.11(-1.23%)
Dec 12, 2019 9.110 9.110 8.910 8.910 1,010 +0.56(+6.71%)
Dec 09, 2019 8.350 8.350 8.350 0 -0.24(-2.79%)
Dec 06, 2019 8.900 8.900 8.590 8.590 10,000 -0.63(-6.83%)
Nov 29, 2019 9.220 9.220 9.220 0 +0.42(+4.77%)
Nov 27, 2019 9.040 9.040 8.800 8.800 3,200 -0.46(-4.97%)
Nov 26, 2019 9.260 9.260 9.260 9.260 300 +0.00(+0.00%)
Nov 25, 2019 9.130 9.260 9.120 9.260 737 +0.31(+3.46%)
Nov 21, 2019 8.950 8.950 8.950 0 +0.23(+2.64%)
Nov 20, 2019 8.720 8.720 8.720 8.720 500 +0.06(+0.69%)
Nov 19, 2019 8.880 8.880 8.640 8.660 1,443 +0.10(+1.17%)
Nov 11, 2019 8.560 8.560 8.560 0 +0.27(+3.26%)
Nov 08, 2019 8.290 8.290 8.290 8.290 100 -0.14(-1.66%)
Nov 07, 2019 8.500 8.500 8.430 8.430 1,025 +0.21(+2.55%)
Nov 01, 2019 8.220 8.220 8.220 0 +0.21(+2.62%)
Oct 31, 2019 8.200 8.200 8.010 8.010 1,352 +0.46(+6.09%)
Oct 29, 2019 7.550 7.550 7.550 0 -0.26(-3.33%)
Oct 25, 2019 7.810 7.810 7.810 0 +0.06(+0.77%)
Oct 22, 2019 7.750 7.750 7.750 0 +0.00(+0.00%)
Oct 21, 2019 7.750 7.750 7.750 7.750 500 +0.10(+1.31%)
Oct 18, 2019 7.650 7.650 7.650 7.650 1,000 +0.14(+1.86%)
Oct 11, 2019 7.510 7.510 7.510 0 -0.59(-7.28%)
Oct 09, 2019 8.100 8.100 8.100 0 +0.00(+0.00%)
Oct 04, 2019 8.100 8.100 8.100 0 +0.00(+0.00%)
Oct 01, 2019 8.100 8.100 8.100 0 +0.35(+4.52%)
Sep 30, 2019 7.750 7.750 7.750 7.750 500 +0.25(+3.33%)
Sep 24, 2019 7.500 7.500 7.500 0 -0.44(-5.54%)
Sep 23, 2019 7.940 7.940 7.940 18 +0.00(+0.00%)
Sep 19, 2019 7.940 7.940 7.940 0 +0.00(+0.00%)
Sep 18, 2019 7.940 7.940 7.940 27 +0.00(+0.00%)
Sep 17, 2019 7.940 7.940 7.940 33 +0.00(+0.00%)
Sep 16, 2019 7.676 7.940 7.676 7.940 4,200 +0.26(+3.39%)
Sep 12, 2019 7.680 7.680 7.680 0 +0.00(+0.00%)
Sep 11, 2019 8.000 8.000 7.680 7.680 325 -0.24(-3.03%)
Sep 09, 2019 7.920 7.920 7.920 0 +0.50(+6.69%)
Sep 04, 2019 7.424 7.424 7.424 0 -0.09(-1.22%)
Aug 30, 2019 7.515 7.515 7.515 0 -0.04(-0.46%)
Aug 29, 2019 7.550 7.550 7.550 7.550 475 -0.02(-0.20%)
Aug 28, 2019 7.730 7.730 7.270 7.565 890 -0.26(-3.38%)
Aug 27, 2019 7.880 7.880 7.830 7.830 2,962 -0.07(-0.89%)
Aug 26, 2019 7.997 7.997 7.880 7.900 2,976 -0.66(-7.71%)
Aug 22, 2019 8.560 8.560 8.560 0 +0.00(+0.00%)
Aug 21, 2019 8.740 8.740 8.560 8.560 3,338 +0.00(+0.00%)
Aug 20, 2019 8.295 8.560 8.295 8.560 655 +0.36(+4.39%)
Aug 16, 2019 8.200 8.200 8.200 0 -0.15(-1.80%)
Aug 14, 2019 8.350 8.350 8.350 0 +0.00(+0.00%)
Aug 13, 2019 8.350 8.550 8.350 8.350 2,200 -0.45(-5.11%)
Aug 09, 2019 8.800 8.800 8.800 0 +0.40(+4.76%)
Aug 07, 2019 8.400 8.400 8.400 0 +0.00(+0.00%)
Aug 06, 2019 8.400 8.400 8.400 8.400 500 +0.10(+1.20%)
Aug 05, 2019 8.190 8.500 8.190 8.300 11,000 -0.62(-6.95%)
Jul 31, 2019 8.920 8.920 8.920 0 -0.01(-0.11%)
Jul 29, 2019 8.930 8.930 8.930 0 +0.01(+0.11%)
Jul 25, 2019 8.920 8.920 8.920 0 -0.43(-4.60%)
Jul 23, 2019 9.350 9.350 9.350 0 -0.35(-3.61%)
Jul 19, 2019 9.700 9.700 9.700 0 +0.15(+1.57%)
Jul 18, 2019 9.120 9.550 9.120 9.550 400 +0.32(+3.47%)
Jul 17, 2019 9.410 9.410 9.230 9.230 2,000 -0.36(-3.75%)
Jul 16, 2019 9.670 9.695 9.590 9.590 1,212 +0.53(+5.85%)
Jul 15, 2019 9.260 9.260 9.060 9.060 3,613 +0.01(+0.11%)
Jul 12, 2019 9.240 9.250 9.040 9.050 3,000 -0.16(-1.74%)
Jul 11, 2019 9.490 9.490 9.210 9.210 2,709 -0.42(-4.36%)
Jul 10, 2019 9.830 9.830 9.630 9.630 2,895 -0.18(-1.83%)
Jul 09, 2019 9.810 9.810 9.810 16 +0.00(+0.00%)
Jul 05, 2019 9.810 9.810 9.810 0 +0.00(+0.00%)
Jul 03, 2019 9.730 9.810 9.730 9.810 600 +0.04(+0.41%)
Jun 28, 2019 9.770 9.770 9.770 0 -0.13(-1.31%)
Jun 26, 2019 9.900 9.900 9.900 0 +0.00(+0.00%)
Jun 25, 2019 9.900 9.900 9.900 9.900 168 +0.29(+2.96%)
Jun 24, 2019 9.570 9.690 9.570 9.615 830 +0.28(+3.03%)
Jun 21, 2019 9.090 9.332 9.090 9.332 6,500 +0.33(+3.69%)
Jun 18, 2019 9.000 9.000 9.000 0 +0.05(+0.56%)
Jun 17, 2019 8.950 8.950 8.950 8.950 250 -0.20(-2.19%)
Jun 13, 2019 9.150 9.150 9.150 0 -0.35(-3.68%)
Jun 12, 2019 9.570 9.570 9.500 9.500 934 -0.27(-2.76%)
Jun 11, 2019 9.770 9.770 9.770 9.770 200 +0.25(+2.63%)
Jun 10, 2019 9.520 9.520 9.520 9.520 435 +0.24(+2.59%)
Jun 06, 2019 9.280 9.280 9.280 0 -0.12(-1.28%)
Jun 05, 2019 9.400 9.400 9.400 9.400 282 +0.15(+1.62%)
Jun 04, 2019 9.250 9.250 9.250 9.250 728 +0.00(+0.00%)
Jun 03, 2019 9.250 9.250 9.250 9.250 150 +0.25(+2.78%)
May 31, 2019 9.000 9.000 9.000 9.000 200 -0.15(-1.64%)
May 30, 2019 9.175 9.200 9.150 9.150 2,575 +0.36(+4.10%)
May 29, 2019 8.790 8.790 8.790 99 +0.00(+0.00%)
May 23, 2019 8.790 8.790 8.790 0 -0.24(-2.66%)
May 21, 2019 9.030 9.030 9.030 0 +0.13(+1.46%)
May 20, 2019 8.900 8.900 8.900 8.900 300 +0.12(+1.42%)
May 17, 2019 8.775 8.775 8.775 8.775 200 -0.22(-2.50%)
May 16, 2019 8.970 9.000 8.970 9.000 800 +0.12(+1.41%)
May 15, 2019 8.875 8.875 8.875 8.875 220 +0.11(+1.20%)
May 13, 2019 8.770 8.770 8.770 0 -0.44(-4.78%)
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.