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 26, 2017 5.485 5.485 5.485 0 +0.04(+0.64%)
Apr 24, 2017 5.450 5.450 5.450 17 -0.19(-3.37%)
Apr 21, 2017 5.500 5.640 5.500 5.640 19,867 +0.38(+7.22%)
Apr 20, 2017 5.320 5.320 5.260 5.260 400 +0.17(+3.34%)
Apr 19, 2017 5.150 5.150 5.090 5.090 2,130 -0.20(-3.71%)
Apr 17, 2017 5.286 5.286 5.286 0 +0.10(+1.85%)
Apr 13, 2017 5.210 5.210 5.190 5.190 1,552 +0.13(+2.57%)
Apr 12, 2017 5.035 5.060 5.035 5.060 1,792 +0.01(+0.28%)
Apr 07, 2017 5.046 5.046 5.046 10 -0.00(-0.08%)
Apr 06, 2017 5.130 5.130 5.050 5.050 1,100 -0.01(-0.22%)
Apr 05, 2017 5.061 5.061 5.061 5.061 545 -0.09(-1.72%)
Apr 04, 2017 5.150 5.150 5.150 5.150 1,000 +0.00(+0.06%)
Mar 31, 2017 5.147 5.147 5.147 0 -0.15(-2.89%)
Mar 30, 2017 5.281 5.300 5.235 5.300 2,400 -0.11(-2.00%)
Mar 27, 2017 5.408 5.408 5.408 0 +0.26(+5.02%)
Mar 24, 2017 5.170 5.170 5.150 5.150 750 +0.09(+1.78%)
Mar 23, 2017 5.060 5.060 5.060 5.060 300 -0.12(-2.32%)
Mar 21, 2017 5.180 5.180 5.180 0 +0.13(+2.57%)
Mar 17, 2017 5.050 5.050 5.050 0 -0.23(-4.36%)
Mar 16, 2017 5.280 5.280 5.280 5.280 100 +0.23(+4.55%)
Mar 15, 2017 5.055 5.055 5.050 5.050 1,245 -0.08(-1.56%)
Mar 14, 2017 5.130 5.130 5.130 5.130 118 -0.05(-0.97%)
Mar 13, 2017 5.140 5.180 5.140 5.180 4,249 -0.10(-1.89%)
Mar 10, 2017 5.280 5.280 5.280 5.280 5,532 +0.03(+0.57%)
Mar 09, 2017 5.260 5.360 5.250 5.250 1,039 +0.10(+1.94%)
Mar 07, 2017 5.150 5.150 5.150 51 -0.03(-0.58%)
Mar 06, 2017 5.180 5.180 5.180 5.180 1,000 -0.07(-1.33%)
Mar 03, 2017 5.250 5.250 5.250 5.250 275 +0.00(+0.00%)
Mar 02, 2017 5.250 5.250 5.250 5.250 1,657 +0.08(+1.45%)
Mar 01, 2017 5.150 5.190 5.150 5.175 3,650 -0.11(-1.99%)
Feb 27, 2017 5.280 5.280 5.280 30 -0.36(-6.33%)
Feb 23, 2017 5.637 5.637 5.637 0 -0.05(-0.84%)
Feb 22, 2017 5.685 5.685 5.685 5.685 130 +0.02(+0.44%)
Feb 17, 2017 5.660 5.660 5.660 0 -0.18(-3.17%)
Feb 16, 2017 5.800 5.870 5.800 5.845 1,430 +0.09(+1.65%)
Feb 14, 2017 5.750 5.750 5.750 0 +0.07(+1.23%)
Feb 13, 2017 5.700 5.700 5.680 5.680 3,400 -0.17(-2.91%)
Feb 10, 2017 5.850 5.850 5.841 5.850 786 +0.03(+0.52%)
Feb 09, 2017 5.820 5.820 5.820 5.820 274 +0.02(+0.28%)
Feb 08, 2017 5.790 5.804 5.790 5.804 580 +0.05(+0.94%)
Feb 03, 2017 5.750 5.750 5.750 0 +0.19(+3.42%)
Feb 01, 2017 5.560 5.560 5.560 0 -0.23(-3.97%)
Jan 31, 2017 5.830 5.830 5.650 5.790 2,318 -0.21(-3.50%)
Jan 27, 2017 6.000 6.000 6.000 0 -0.24(-3.85%)
Jan 26, 2017 6.255 6.255 6.240 6.240 2,264 +0.27(+4.52%)
Jan 25, 2017 6.300 6.300 5.920 5.970 3,150 -0.33(-5.24%)
Jan 24, 2017 6.220 6.330 6.220 6.300 2,547 -0.24(-3.67%)
Jan 23, 2017 6.610 6.610 6.540 6.540 1,060 +0.04(+0.62%)
Jan 19, 2017 6.500 6.500 6.500 94 +0.21(+3.26%)
Jan 18, 2017 6.295 6.295 6.295 6.295 570 -0.01(-0.24%)
Jan 17, 2017 6.300 6.400 6.260 6.310 4,804 +0.31(+5.17%)
Jan 13, 2017 6.000 6.000 6.000 0 +0.17(+2.92%)
Jan 12, 2017 5.850 5.850 5.750 5.830 47,077 +0.52(+9.79%)
Jan 06, 2017 5.310 5.310 5.310 0 +0.20(+3.91%)
Jan 04, 2017 5.110 5.110 5.110 0 -0.14(-2.67%)
Dec 30, 2016 5.250 5.250 5.250 0 +0.13(+2.54%)
Dec 29, 2016 5.115 5.120 5.114 5.120 1,280 +0.03(+0.61%)
Dec 28, 2016 5.089 5.089 5.089 5.089 200 +0.08(+1.57%)
Dec 27, 2016 5.200 5.200 5.000 5.010 3,319 +0.13(+2.66%)
Dec 23, 2016 4.880 4.880 4.880 0 -0.10(-2.01%)
Dec 22, 2016 5.000 5.000 4.980 4.980 831 -0.10(-1.97%)
Dec 21, 2016 5.080 5.080 5.080 5.080 1,000 -0.02(-0.39%)
Dec 19, 2016 5.100 5.100 5.100 0 +0.06(+1.19%)
Dec 16, 2016 5.381 5.381 5.040 5.040 1,300 -0.29(-5.51%)
Dec 15, 2016 5.334 5.334 5.334 5.334 125 -0.02(-0.32%)
Dec 14, 2016 5.370 5.370 5.351 5.351 525 -0.02(-0.35%)
Dec 13, 2016 5.340 5.370 5.340 5.370 3,112 +0.02(+0.37%)
Dec 12, 2016 5.350 5.350 5.350 5.350 1,070 +0.20(+3.88%)
Dec 09, 2016 5.186 5.186 5.150 5.150 400 -0.37(-6.70%)
Dec 08, 2016 5.530 5.530 5.520 5.520 800 -0.19(-3.33%)
Dec 07, 2016 5.710 5.710 5.710 5.710 465 +0.00(+0.00%)
Dec 05, 2016 5.710 5.710 5.710 0 +0.48(+9.18%)
Dec 02, 2016 5.442 5.447 5.230 5.230 2,850 +0.08(+1.55%)
Dec 01, 2016 5.150 5.150 5.150 5.150 1,123 +0.15(+3.00%)
Nov 30, 2016 5.050 5.117 5.000 5.000 1,300 -0.10(-1.96%)
Nov 29, 2016 5.030 5.143 5.030 5.100 4,600 -0.01(-0.22%)
Nov 28, 2016 5.050 5.111 5.050 5.111 2,000 +0.08(+1.64%)
Nov 25, 2016 5.029 5.029 5.029 5.029 100 -0.21(-4.03%)
Nov 23, 2016 5.240 5.240 5.240 0 +0.05(+0.96%)
Nov 22, 2016 5.248 5.248 5.190 5.190 4,100 -0.04(-0.71%)
Nov 21, 2016 5.227 5.227 5.227 5.227 100 -0.01(-0.25%)
Nov 16, 2016 5.240 5.240 5.240 0 -0.29(-5.24%)
Nov 14, 2016 5.530 5.530 5.530 0 -0.22(-3.83%)
Nov 10, 2016 5.750 5.750 5.750 0 -0.20(-3.31%)
Nov 08, 2016 5.947 5.947 5.947 0 +0.24(+4.17%)
Nov 07, 2016 5.520 5.709 5.520 5.709 276 -0.00(-0.02%)
Nov 04, 2016 5.710 5.710 5.710 5.710 3,328 -0.04(-0.70%)
Nov 03, 2016 5.597 5.750 5.597 5.750 3,350 +0.16(+2.94%)
Nov 02, 2016 5.586 5.586 5.586 5.586 1,000 -0.07(-1.31%)
Nov 01, 2016 5.720 5.720 5.660 5.660 2,400 +0.14(+2.54%)
Oct 28, 2016 5.520 5.520 5.520 0 +0.12(+2.22%)
Oct 27, 2016 5.412 5.509 5.400 5.400 650 +0.15(+2.84%)
Oct 26, 2016 5.251 5.251 5.251 5.251 100 +0.15(+2.86%)
Oct 25, 2016 5.111 5.140 5.105 5.105 1,186 +0.26(+5.26%)
Oct 24, 2016 4.840 4.850 4.840 4.850 600 +0.05(+1.00%)
Oct 21, 2016 4.802 4.802 4.802 4.802 285 +0.02(+0.38%)
Oct 19, 2016 4.784 4.784 4.784 0 +0.11(+2.44%)
Oct 17, 2016 4.670 4.670 4.670 4 +0.13(+2.86%)
Oct 14, 2016 4.560 4.560 4.540 4.540 1,000 -0.08(-1.73%)
Oct 13, 2016 4.698 4.698 4.620 4.620 2,200 -0.22(-4.60%)
Oct 10, 2016 4.843 4.843 4.843 0 -0.18(-3.53%)
Oct 03, 2016 5.020 5.020 5.020 5.020 0 +0.00(+0.00%)
Sep 30, 2016 5.020 5.020 5.020 0 -0.11(-2.05%)
Sep 29, 2016 5.125 5.125 5.125 5.125 0 +0.00(+0.00%)
Sep 28, 2016 5.125 5.125 5.125 5.125 100 +0.14(+2.75%)
Sep 27, 2016 4.988 4.988 4.988 4.988 170 -0.02(-0.44%)
Sep 26, 2016 5.010 5.010 5.010 5.010 800 -0.03(-0.60%)
Sep 23, 2016 4.940 5.040 4.940 5.040 225 +0.11(+2.23%)
Sep 21, 2016 4.930 4.930 4.930 0 -0.14(-2.76%)
Sep 20, 2016 5.070 5.070 5.070 5.070 502 -0.05(-0.95%)
Sep 19, 2016 5.020 5.119 5.000 5.119 341 -0.09(-1.75%)
Sep 14, 2016 5.210 5.210 5.210 0 +0.21(+4.20%)
Sep 13, 2016 5.000 5.000 5.000 5.000 1,004 +0.05(+1.01%)
Sep 12, 2016 5.090 5.090 4.870 4.950 27,798 -0.06(-1.18%)
Sep 09, 2016 5.050 5.050 5.009 5.009 700 -0.07(-1.30%)
Sep 08, 2016 5.130 5.130 5.075 5.075 28,246 -0.43(-7.88%)
Sep 06, 2016 5.509 5.509 5.509 0 +0.22(+4.17%)
Sep 02, 2016 5.288 5.288 5.288 0 -0.06(-1.12%)
Sep 01, 2016 5.349 5.349 5.332 5.348 1,910 -0.17(-3.11%)
Aug 30, 2016 5.520 5.520 5.520 0 -0.10(-1.83%)
Aug 29, 2016 5.470 5.623 5.470 5.623 1,450 +0.45(+8.76%)
Aug 24, 2016 5.170 5.170 5.170 50 -0.45(-8.04%)
Aug 17, 2016 5.622 5.622 5.622 0 +0.21(+3.92%)
Aug 16, 2016 5.457 5.457 5.410 5.410 344 -0.27(-4.79%)
Aug 15, 2016 5.480 5.682 5.480 5.682 1,750 +0.31(+5.81%)
Aug 11, 2016 5.370 5.370 5.370 0 +0.04(+0.66%)
Aug 10, 2016 5.100 5.335 5.100 5.335 1,300 -0.04(-0.67%)
Aug 09, 2016 5.371 5.371 5.371 5.371 104 +0.19(+3.61%)
Aug 08, 2016 5.110 5.230 5.110 5.184 3,307 +0.22(+4.52%)
Aug 03, 2016 4.960 4.960 4.960 0 -0.07(-1.39%)
Aug 01, 2016 5.030 5.030 5.030 0 -0.07(-1.37%)
Jul 27, 2016 5.100 5.100 5.100 0 -0.22(-4.08%)
Jul 26, 2016 5.317 5.317 5.317 5.317 1,000 +0.22(+4.25%)
Jul 25, 2016 5.060 5.100 5.060 5.100 4,000 -0.29(-5.29%)
Jul 21, 2016 5.385 5.385 5.385 22 -0.10(-1.73%)
Jul 20, 2016 5.480 5.480 5.480 5.480 115 +0.23(+4.38%)
Jul 18, 2016 5.250 5.250 5.250 2 +0.01(+0.25%)
Jul 15, 2016 5.237 5.237 5.237 5.237 650 +0.10(+1.92%)
Jul 14, 2016 5.138 5.138 5.138 5.138 1,050 +0.14(+2.76%)
Jul 13, 2016 5.000 5.000 5.000 5.000 1,802 +0.16(+3.31%)
Jul 12, 2016 4.840 4.840 4.840 4.840 1,002 -0.11(-2.20%)
Jul 07, 2016 4.949 4.949 4.949 0 +0.12(+2.46%)
Jul 01, 2016 4.830 4.830 4.830 0 -0.08(-1.63%)
Jun 30, 2016 4.900 4.910 4.900 4.910 2,008 +0.02(+0.41%)
Jun 29, 2016 4.890 4.890 4.890 4.890 100 -0.02(-0.41%)
Jun 28, 2016 4.980 4.980 4.860 4.910 3,280 -0.02(-0.41%)
Jun 27, 2016 5.130 5.130 4.930 4.930 1,130 +0.23(+4.89%)
Jun 24, 2016 4.830 4.830 4.700 4.700 13,818 -0.29(-5.81%)
Jun 23, 2016 4.990 4.990 4.990 4.990 1,701 -0.13(-2.48%)
Jun 21, 2016 5.117 5.117 5.117 15 -0.13(-2.53%)
Jun 20, 2016 5.250 5.250 5.250 5.250 1,115 -0.25(-4.55%)
Jun 14, 2016 5.500 5.500 5.500 0 +0.07(+1.33%)
Jun 13, 2016 5.437 5.437 5.428 5.428 1,646 +0.10(+1.84%)
Jun 09, 2016 5.330 5.330 5.330 0 +0.33(+6.60%)
Jun 01, 2016 5.000 5.000 5.000 0 -0.19(-3.66%)
May 27, 2016 5.190 5.190 5.190 0 -0.14(-2.63%)
May 25, 2016 5.330 5.330 5.330 0 +0.26(+5.13%)
May 23, 2016 5.070 5.070 5.070 0 -0.14(-2.69%)
May 17, 2016 5.210 5.210 5.210 0 -0.18(-3.34%)
May 16, 2016 5.210 5.390 5.210 5.390 2,791 +0.41(+8.23%)
May 12, 2016 4.980 4.980 4.980 0 +0.10(+2.05%)
May 10, 2016 4.880 4.880 4.880 0 -0.03(-0.61%)
May 09, 2016 4.990 4.990 4.910 4.910 2,180 -0.19(-3.73%)
May 06, 2016 5.160 5.160 5.010 5.100 3,273 -0.19(-3.56%)
May 05, 2016 5.271 5.300 5.271 5.288 3,131 +0.44(+9.03%)
May 03, 2016 4.850 4.850 4.850 88 -0.08(-1.62%)
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.