Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starpharma Holdings Ltd (OP: SPHRY )

0.7225 UNCHANGED
Last Price Updated: 1:31 PM EDT, May 13, 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 30, 2009 5.130 5.250 5.130 5.250 11,150 +0.08(+1.55%)
Sep 29, 2009 5.200 5.250 5.150 5.170 3,435 +0.02(+0.39%)
Sep 28, 2009 4.900 5.250 4.900 5.150 23,480 +0.40(+8.42%)
Sep 25, 2009 4.500 4.750 4.500 4.750 9,100 -0.05(-1.04%)
Sep 24, 2009 4.500 4.800 4.500 4.800 2,756 +0.15(+3.23%)
Sep 23, 2009 4.650 4.880 4.650 4.650 13,488 +0.50(+12.05%)
Sep 22, 2009 4.000 4.200 3.900 4.150 6,000 +0.15(+3.75%)
Sep 21, 2009 3.950 4.000 3.800 4.000 9,994 +0.05(+1.27%)
Sep 18, 2009 3.750 4.140 3.750 3.950 4,000 -0.06(-1.50%)
Sep 17, 2009 4.010 4.010 4.010 4.010 500 +0.06(+1.52%)
Sep 16, 2009 3.900 3.950 3.900 3.950 5,300 +0.00(+0.00%)
Sep 15, 2009 4.050 4.050 3.950 3.950 2,335 +0.05(+1.28%)
Sep 14, 2009 4.050 4.050 3.780 3.900 8,350 -0.15(-3.70%)
Sep 11, 2009 3.900 4.050 3.900 4.050 250 +0.17(+4.38%)
Sep 10, 2009 3.880 3.880 3.880 3.880 6,000 -0.08(-2.02%)
Sep 09, 2009 4.050 4.050 3.960 3.960 8,023 +0.01(+0.25%)
Sep 08, 2009 3.950 4.050 3.900 3.950 24,856 +0.09(+2.33%)
Sep 04, 2009 3.900 3.900 3.860 3.860 39,329 +0.21(+5.75%)
Sep 03, 2009 3.650 3.700 3.650 3.650 1,610 +0.00(+0.00%)
Sep 02, 2009 3.600 3.650 3.550 3.650 4,000 -0.05(-1.35%)
Sep 01, 2009 3.700 3.700 3.700 3.700 1,200 +0.05(+1.37%)
Aug 31, 2009 3.700 3.750 3.650 3.650 2,420 -0.09(-2.41%)
Aug 28, 2009 3.750 3.750 3.650 3.740 2,800 -0.01(-0.27%)
Aug 27, 2009 3.750 3.750 3.650 3.750 9,600 +0.00(+0.00%)
Aug 26, 2009 3.800 3.800 3.650 3.750 16,245 +0.05(+1.35%)
Aug 25, 2009 3.700 3.700 3.700 3.700 1,500 +0.00(+0.00%)
Aug 24, 2009 3.750 3.750 3.650 3.700 6,550 +0.03(+0.82%)
Aug 21, 2009 3.750 3.750 3.500 3.670 16,318 +0.02(+0.55%)
Aug 20, 2009 3.650 3.650 3.310 3.650 9,811 +0.10(+2.82%)
Aug 19, 2009 3.550 3.600 3.550 3.550 500 +0.10(+2.90%)
Aug 18, 2009 3.450 3.450 3.300 3.450 2,700 +0.15(+4.55%)
Aug 17, 2009 3.050 3.450 3.050 3.300 9,600 +0.20(+6.45%)
Aug 14, 2009 3.120 3.550 3.100 3.100 7,592 -0.30(-8.82%)
Aug 13, 2009 3.600 3.600 3.150 3.400 8,322 +0.00(+0.00%)
Aug 12, 2009 3.150 3.550 3.150 3.400 15,240 +0.25(+7.94%)
Aug 11, 2009 3.500 3.500 3.150 3.150 3,000 -0.15(-4.55%)
Aug 10, 2009 3.400 3.400 3.150 3.300 19,350 -0.04(-1.20%)
Aug 07, 2009 3.450 3.450 3.300 3.340 2,871 -0.16(-4.57%)
Aug 06, 2009 3.500 3.500 3.150 3.500 920 +0.10(+2.94%)
Aug 04, 2009 3.400 3.400 3.400 0 -0.40(-10.53%)
Aug 03, 2009 3.550 3.900 3.550 3.800 48,335 +1.00(+35.71%)
Jul 31, 2009 2.800 2.840 2.800 2.800 8,046 -0.05(-1.75%)
Jul 30, 2009 2.850 2.850 2.750 2.850 2,200 +0.01(+0.35%)
Jul 29, 2009 2.840 2.840 2.840 2.840 100 +0.09(+3.27%)
Jul 28, 2009 2.750 2.750 2.750 2.750 2,275 +0.15(+5.77%)
Jul 27, 2009 2.850 2.850 2.500 2.600 6,076 -0.20(-7.14%)
Jul 24, 2009 2.800 2.800 2.510 2.800 1,350 +0.20(+7.69%)
Jul 23, 2009 2.800 2.800 2.600 2.600 1,200 +0.00(+0.00%)
Jul 22, 2009 2.550 2.600 2.550 2.600 620 -0.05(-1.89%)
Jul 20, 2009 2.650 2.650 2.650 0 +0.20(+8.16%)
Jul 17, 2009 2.450 2.450 2.450 2.450 2,900 +0.00(+0.00%)
Jul 16, 2009 2.450 2.450 2.450 2.450 200 -0.20(-7.55%)
Jul 15, 2009 2.650 2.650 2.650 2.650 800 +0.10(+3.92%)
Jul 13, 2009 2.550 2.550 2.550 0 -0.20(-7.27%)
Jul 09, 2009 2.750 2.750 2.750 2.750 0 +0.25(+10.00%)
Jul 08, 2009 2.700 2.700 2.500 2.500 1,800 -0.05(-1.96%)
Jul 06, 2009 2.550 2.550 2.550 0 -0.12(-4.49%)
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.