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 (%)
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%)
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.