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 29, 2017 10.16 10.16 10.10 10.13 3,899 +0.11(+1.10%)
Sep 28, 2017 10.01 10.02 10.00 10.02 1,492 +0.23(+2.40%)
Sep 27, 2017 9.785 9.785 9.785 9.785 290 +0.27(+2.78%)
Sep 26, 2017 9.520 9.520 9.520 9.520 515 -0.04(-0.42%)
Sep 25, 2017 9.528 9.560 9.528 9.560 450 -0.12(-1.24%)
Sep 22, 2017 9.278 9.680 9.250 9.680 4,085 +1.36(+16.35%)
Sep 20, 2017 8.320 8.320 8.320 0 -0.08(-0.95%)
Sep 19, 2017 8.480 8.490 8.400 8.400 3,147 +0.00(+0.00%)
Sep 15, 2017 8.400 8.400 8.400 0 -0.35(-4.00%)
Sep 14, 2017 8.820 8.820 8.750 8.750 3,590 -0.02(-0.23%)
Sep 13, 2017 8.805 8.840 8.770 8.770 2,875 -0.01(-0.11%)
Sep 12, 2017 8.830 8.830 8.770 8.780 2,645 -0.03(-0.34%)
Sep 11, 2017 8.905 8.905 8.810 8.810 1,100 -0.10(-1.12%)
Sep 08, 2017 8.950 8.950 8.860 8.910 6,891 -0.08(-0.89%)
Sep 07, 2017 8.996 8.996 8.980 8.990 3,035 +0.18(+2.04%)
Sep 06, 2017 8.500 8.810 8.500 8.810 9,404 +0.74(+9.17%)
Sep 05, 2017 8.250 8.250 8.070 8.070 1,113 -0.12(-1.47%)
Sep 01, 2017 8.100 8.190 8.086 8.190 4,214 -0.15(-1.80%)
Aug 31, 2017 8.290 8.340 8.260 8.340 6,538 +1.08(+14.96%)
Aug 30, 2017 7.250 7.260 7.250 7.255 2,277 +0.06(+0.90%)
Aug 29, 2017 7.190 7.200 7.190 7.190 2,070 +0.02(+0.28%)
Aug 28, 2017 7.290 7.290 7.170 7.170 11,580 -0.27(-3.63%)
Aug 25, 2017 7.328 7.440 7.328 7.440 2,808 +0.25(+3.41%)
Aug 24, 2017 7.170 7.195 7.170 7.195 950 +0.02(+0.32%)
Aug 23, 2017 7.180 7.180 7.172 7.172 259 -0.04(-0.53%)
Aug 22, 2017 7.300 7.390 7.180 7.210 5,520 -0.09(-1.23%)
Aug 21, 2017 7.350 7.350 7.300 7.300 200 +0.02(+0.34%)
Aug 18, 2017 7.265 7.300 7.265 7.275 614 +0.03(+0.41%)
Aug 17, 2017 7.220 7.270 7.220 7.245 5,135 +0.15(+2.04%)
Aug 16, 2017 7.150 7.160 7.100 7.100 7,914 -0.19(-2.63%)
Aug 15, 2017 7.240 7.300 7.185 7.292 1,416 +0.27(+3.87%)
Aug 14, 2017 7.190 7.190 6.950 7.020 11,970 -0.06(-0.78%)
Aug 11, 2017 6.965 7.075 6.965 7.075 2,261 -0.17(-2.41%)
Aug 10, 2017 7.190 7.270 7.175 7.250 7,530 +0.35(+5.07%)
Aug 09, 2017 6.900 6.900 6.860 6.900 1,669 +0.31(+4.70%)
Aug 08, 2017 6.550 6.600 6.550 6.590 6,670 +0.05(+0.76%)
Aug 07, 2017 6.500 6.590 6.500 6.540 16,983 +0.43(+7.04%)
Aug 04, 2017 6.110 6.110 6.110 6.110 530 +0.08(+1.33%)
Aug 02, 2017 6.030 6.030 6.030 0 -0.01(-0.17%)
Aug 01, 2017 6.090 6.090 6.030 6.040 1,460 -0.02(-0.33%)
Jul 31, 2017 6.025 6.060 6.025 6.060 750 -0.04(-0.66%)
Jul 28, 2017 6.082 6.130 6.050 6.100 777 -0.30(-4.68%)
Jul 27, 2017 6.490 6.490 6.399 6.399 1,400 +0.10(+1.58%)
Jul 26, 2017 6.200 6.300 6.200 6.300 2,800 +0.16(+2.61%)
Jul 24, 2017 6.140 6.140 6.140 0 +0.15(+2.50%)
Jul 21, 2017 6.010 6.010 5.990 5.990 2,400 -0.02(-0.33%)
Jul 20, 2017 5.910 6.056 5.910 6.010 8,304 +0.16(+2.74%)
Jul 19, 2017 5.862 5.862 5.850 5.850 1,200 +0.01(+0.26%)
Jul 18, 2017 5.845 5.845 5.750 5.835 3,000 +0.10(+1.83%)
Jul 17, 2017 5.745 5.745 5.730 5.730 8,750 -0.07(-1.21%)
Jul 14, 2017 5.800 5.800 5.800 5.800 1,000 +0.05(+0.87%)
Jul 12, 2017 5.750 5.750 5.750 0 +0.29(+5.41%)
Jul 11, 2017 5.500 5.500 5.455 5.455 598 -0.06(-1.14%)
Jul 10, 2017 5.510 5.520 5.500 5.518 2,722 -0.00(-0.04%)
Jul 06, 2017 5.520 5.520 5.520 0 +0.01(+0.18%)
Jul 05, 2017 5.485 5.510 5.485 5.510 1,500 -0.08(-1.43%)
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.