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 (%)
Dec 31, 2009 6.500 6.500 6.500 0 +0.15(+2.36%)
Dec 30, 2009 6.350 6.400 6.260 6.350 17,814 -0.20(-3.05%)
Dec 29, 2009 6.500 6.600 6.500 6.550 7,922 +0.20(+3.15%)
Dec 28, 2009 6.200 6.350 6.200 6.350 15,025 +0.05(+0.79%)
Dec 24, 2009 6.000 6.300 6.000 6.300 16,700 +0.41(+6.96%)
Dec 23, 2009 5.700 5.890 5.700 5.890 12,350 +0.39(+7.09%)
Dec 22, 2009 5.550 5.600 5.500 5.500 12,055 -0.01(-0.18%)
Dec 21, 2009 5.650 5.650 5.510 5.510 12,940 -0.14(-2.48%)
Dec 18, 2009 5.650 5.650 5.500 5.650 8,450 +0.40(+7.62%)
Dec 17, 2009 5.210 5.250 5.210 5.250 22,065 +0.04(+0.77%)
Dec 16, 2009 5.200 5.250 5.200 5.210 5,500 +0.06(+1.17%)
Dec 15, 2009 5.200 5.200 5.150 5.150 5,720 -0.10(-1.90%)
Dec 14, 2009 5.250 5.250 5.250 5.250 310 +0.00(+0.00%)
Dec 11, 2009 5.110 5.250 5.110 5.250 1,700 +0.10(+1.94%)
Dec 10, 2009 5.200 5.250 5.150 5.150 6,100 -0.10(-1.90%)
Dec 09, 2009 5.150 5.250 5.150 5.250 2,200 +0.00(+0.00%)
Dec 08, 2009 5.110 5.300 5.110 5.250 3,150 +0.10(+1.94%)
Dec 07, 2009 5.250 5.250 5.150 5.150 5,547 -0.10(-1.90%)
Dec 04, 2009 5.250 5.250 5.150 5.250 11,008 +0.01(+0.19%)
Dec 03, 2009 5.250 5.250 5.240 5.240 200 +0.14(+2.75%)
Dec 02, 2009 5.250 5.250 5.100 5.100 550 +0.00(+0.00%)
Dec 01, 2009 5.100 5.100 5.100 5.100 300 -0.04(-0.78%)
Nov 30, 2009 5.350 5.350 5.000 5.140 3,650 -0.21(-3.93%)
Nov 27, 2009 5.450 5.450 5.350 5.350 8,200 -0.15(-2.73%)
Nov 25, 2009 5.460 5.500 5.450 5.500 3,880 +0.05(+0.92%)
Nov 24, 2009 5.350 5.500 5.250 5.450 4,242 +0.08(+1.49%)
Nov 23, 2009 5.400 5.500 5.370 5.370 20,550 -0.08(-1.47%)
Nov 20, 2009 5.350 5.450 5.350 5.450 11,832 +0.00(+0.00%)
Nov 19, 2009 5.450 5.450 5.250 5.450 5,227 -0.05(-0.91%)
Nov 18, 2009 5.500 5.500 5.500 5.500 8,300 +0.00(+0.00%)
Nov 17, 2009 5.400 5.500 5.400 5.500 2,581 +0.00(+0.00%)
Nov 16, 2009 5.500 5.500 5.500 5.500 4,402 -0.05(-0.90%)
Nov 13, 2009 5.450 5.550 5.550 5.550 1,400 +0.10(+1.83%)
Nov 12, 2009 5.600 5.600 5.450 5.450 4,040 +0.05(+0.93%)
Nov 11, 2009 5.400 5.400 5.400 5.400 920 +0.04(+0.75%)
Nov 10, 2009 5.650 5.650 5.350 5.360 980 -0.09(-1.65%)
Nov 09, 2009 5.600 5.650 5.420 5.450 8,460 +0.10(+1.87%)
Nov 06, 2009 5.420 5.450 5.150 5.350 2,350 -0.07(-1.29%)
Nov 05, 2009 5.250 5.450 5.250 5.420 2,600 +0.37(+7.33%)
Nov 04, 2009 5.050 5.050 5.050 5.050 1,400 -0.05(-0.98%)
Nov 03, 2009 5.000 5.150 5.000 5.100 6,750 +0.10(+2.00%)
Nov 02, 2009 5.000 5.000 5.000 5.000 4,000 +0.05(+1.01%)
Oct 30, 2009 5.100 5.100 4.950 4.950 3,600 -0.20(-3.88%)
Oct 29, 2009 5.100 5.150 5.000 5.150 3,057 +0.25(+5.10%)
Oct 28, 2009 5.250 5.450 4.900 4.900 5,700 -0.25(-4.85%)
Oct 27, 2009 5.450 5.450 5.150 5.150 4,386 +0.05(+0.98%)
Oct 26, 2009 5.500 5.500 5.100 5.100 5,775 +0.00(+0.00%)
Oct 23, 2009 5.100 5.100 5.050 5.100 2,300 -0.05(-0.97%)
Oct 21, 2009 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Oct 20, 2009 5.050 5.150 5.050 5.150 10,700 -0.15(-2.83%)
Oct 19, 2009 5.300 5.300 5.160 5.300 2,580 +0.00(+0.00%)
Oct 16, 2009 5.300 5.300 5.300 5.300 1,000 +0.15(+2.91%)
Oct 15, 2009 5.250 5.250 5.150 5.150 7,300 -0.01(-0.19%)
Oct 14, 2009 5.160 5.160 5.160 5.160 2,000 +0.01(+0.19%)
Oct 13, 2009 5.150 5.150 5.150 5.150 1,000 -0.05(-0.96%)
Oct 12, 2009 5.150 5.300 5.150 5.200 3,270 +0.05(+0.97%)
Oct 09, 2009 5.400 5.400 5.150 5.150 8,825 -0.26(-4.81%)
Oct 08, 2009 5.400 5.450 5.400 5.410 2,915 -0.09(-1.64%)
Oct 07, 2009 5.500 5.500 5.500 5.500 810 -0.15(-2.65%)
Oct 06, 2009 5.500 5.650 5.500 5.650 6,625 +0.15(+2.73%)
Oct 05, 2009 5.400 5.500 5.330 5.500 6,910 +0.20(+3.77%)
Oct 02, 2009 5.350 5.350 5.100 5.300 6,700 +0.00(+0.00%)
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.