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 28, 2014 6.590 6.590 6.590 0 -0.14(-2.08%)
Apr 25, 2014 6.730 6.730 6.730 6.730 1,150 -0.14(-2.04%)
Apr 24, 2014 6.870 6.870 6.870 6.870 104 +0.19(+2.84%)
Apr 23, 2014 6.880 6.880 6.680 6.680 5,800 -0.36(-5.10%)
Apr 17, 2014 7.039 7.039 7.039 15 -0.13(-1.83%)
Apr 14, 2014 7.170 7.170 7.170 47 -0.17(-2.32%)
Apr 11, 2014 7.308 7.350 7.307 7.340 0 +0.35(+5.01%)
Apr 09, 2014 6.990 6.990 6.990 34 +0.11(+1.60%)
Apr 08, 2014 6.840 6.880 6.840 6.880 460 +0.00(+0.00%)
Apr 04, 2014 6.880 6.880 6.880 0 +0.24(+3.61%)
Apr 03, 2014 6.640 6.640 6.640 6.640 100 -0.03(-0.45%)
Apr 02, 2014 6.470 6.670 6.470 6.670 3,820 -0.25(-3.61%)
Apr 01, 2014 6.874 6.970 6.874 6.920 7,741 -0.02(-0.29%)
Mar 31, 2014 7.120 7.120 6.940 6.940 1,193 -0.28(-3.88%)
Mar 27, 2014 7.220 7.220 7.220 0 +0.05(+0.70%)
Mar 26, 2014 7.229 7.229 7.170 7.170 440 +0.03(+0.42%)
Mar 25, 2014 7.140 7.330 7.140 7.140 10,069 -0.25(-3.38%)
Mar 24, 2014 7.310 7.390 7.310 7.390 46,400 +0.05(+0.68%)
Mar 21, 2014 7.340 7.340 7.340 7.340 0 -0.11(-1.48%)
Mar 20, 2014 7.390 7.590 7.390 7.450 8,376 +0.06(+0.81%)
Mar 19, 2014 7.420 7.420 7.390 7.390 20,000 -0.06(-0.81%)
Mar 18, 2014 7.500 7.610 7.450 7.450 7,596 -0.01(-0.13%)
Mar 17, 2014 7.310 7.470 7.310 7.460 7,432 +0.48(+6.88%)
Mar 14, 2014 6.850 6.980 6.850 6.980 0 +0.48(+7.38%)
Mar 13, 2014 6.700 6.700 6.500 6.500 26,558 +0.06(+0.93%)
Mar 12, 2014 6.460 6.480 6.440 6.440 35,684 -0.06(-0.92%)
Mar 11, 2014 6.540 6.540 6.500 6.500 12,231 +0.17(+2.69%)
Mar 10, 2014 6.320 6.346 6.320 6.330 1,150 -0.03(-0.47%)
Mar 06, 2014 6.360 6.360 6.360 0 +0.19(+3.08%)
Mar 05, 2014 6.050 6.170 6.050 6.170 5,595 +0.17(+2.83%)
Mar 04, 2014 6.040 6.040 6.000 6.000 3,852 -0.05(-0.83%)
Mar 03, 2014 6.090 6.090 6.050 6.050 3,632 -0.09(-1.47%)
Feb 28, 2014 6.140 6.140 6.090 6.140 0 -0.18(-2.85%)
Feb 27, 2014 6.310 6.320 6.280 6.320 2,500 +0.16(+2.60%)
Feb 26, 2014 6.160 6.160 6.160 6.160 200 -0.22(-3.45%)
Feb 25, 2014 6.370 6.380 6.370 6.380 1,127 +0.17(+2.74%)
Feb 24, 2014 6.210 6.360 6.210 6.210 5,195 -0.15(-2.36%)
Feb 21, 2014 6.360 6.360 6.360 6.360 0 -0.42(-6.19%)
Feb 14, 2014 6.780 6.780 6.780 6.780 11 +0.09(+1.35%)
Feb 12, 2014 6.690 6.690 6.690 0 +0.02(+0.30%)
Feb 11, 2014 6.611 6.670 6.611 6.670 1,011 -0.13(-1.91%)
Feb 10, 2014 6.800 6.800 6.800 6.800 1,600 -0.19(-2.72%)
Feb 07, 2014 6.963 6.990 6.900 6.990 0 +0.30(+4.48%)
Feb 05, 2014 6.690 6.690 6.690 0 -0.17(-2.48%)
Feb 04, 2014 6.850 6.896 6.850 6.860 1,262 +0.33(+5.05%)
Feb 03, 2014 6.780 6.780 6.530 6.530 1,477 -0.44(-6.31%)
Jan 31, 2014 6.960 6.990 6.960 6.970 0 +0.01(+0.14%)
Jan 30, 2014 6.810 6.960 6.810 6.960 4,273 +0.06(+0.87%)
Jan 29, 2014 6.900 6.900 6.900 6.900 700 +0.39(+5.99%)
Jan 28, 2014 6.540 6.540 6.510 6.510 1,403 +0.36(+5.90%)
Jan 27, 2014 6.260 6.260 6.147 6.147 1,900 -0.00(-0.04%)
Jan 24, 2014 6.150 6.150 6.100 6.150 0 +0.25(+4.24%)
Jan 23, 2014 6.040 6.040 5.830 5.900 45,721 -0.60(-9.23%)
Jan 22, 2014 6.560 6.560 6.500 6.500 23,855 -0.13(-1.96%)
Jan 21, 2014 6.540 6.630 6.540 6.630 36,478 -0.77(-10.41%)
Jan 16, 2014 7.400 7.400 7.400 0 +0.06(+0.82%)
Jan 15, 2014 7.340 7.340 7.340 7.340 3,913 -0.20(-2.65%)
Jan 13, 2014 7.540 7.540 7.540 7.540 2,790 +0.03(+0.40%)
Jan 10, 2014 7.510 7.510 7.510 7.510 1,018 -0.12(-1.57%)
Jan 09, 2014 7.693 7.693 7.630 7.630 762 +0.03(+0.39%)
Jan 08, 2014 7.550 7.600 7.550 7.600 5,800 +0.10(+1.33%)
Jan 07, 2014 7.500 7.500 7.500 7.500 290 -0.20(-2.60%)
Jan 06, 2014 7.700 7.700 7.700 7.700 825 +0.16(+2.12%)
Jan 03, 2014 7.560 7.570 7.540 7.540 0 -0.11(-1.44%)
Dec 31, 2013 7.650 7.650 7.650 7.650 14 -0.13(-1.65%)
Dec 30, 2013 7.875 7.890 7.779 7.779 3,350 -0.20(-2.46%)
Dec 27, 2013 8.000 8.010 7.964 7.975 2,056 +0.46(+6.05%)
Dec 26, 2013 7.440 7.560 7.440 7.520 14,223 +0.09(+1.21%)
Dec 23, 2013 7.430 7.430 7.430 0 +0.22(+3.05%)
Dec 20, 2013 7.200 7.210 7.200 7.210 0 +0.37(+5.41%)
Dec 19, 2013 6.840 6.950 6.840 6.840 765 -0.02(-0.29%)
Dec 18, 2013 7.030 7.050 6.860 6.860 1,895 -0.09(-1.29%)
Dec 17, 2013 6.790 6.960 6.790 6.950 8,226 +0.08(+1.16%)
Dec 16, 2013 7.000 7.000 6.870 6.870 1,636 -0.01(-0.15%)
Dec 13, 2013 6.880 6.880 6.880 6.880 0 +0.14(+2.02%)
Dec 12, 2013 6.940 6.940 6.740 6.744 3,492 -0.33(-4.62%)
Dec 11, 2013 7.070 7.070 7.070 7.070 1,262 +0.04(+0.53%)
Dec 10, 2013 7.180 7.180 6.970 7.033 712 -0.14(-2.01%)
Dec 09, 2013 7.140 7.236 7.140 7.177 2,212 -0.21(-2.88%)
Dec 05, 2013 7.390 7.390 7.390 7.390 0 +0.12(+1.65%)
Dec 04, 2013 7.330 7.330 7.270 7.270 1,500 -0.22(-2.94%)
Dec 03, 2013 7.490 7.490 7.490 7.490 1,000 -0.09(-1.19%)
Dec 02, 2013 7.610 7.610 7.580 7.580 3,290 +0.09(+1.20%)
Nov 29, 2013 7.570 7.570 7.379 7.490 3,350 -0.31(-3.97%)
Nov 27, 2013 7.800 7.807 7.690 7.800 1,700 -0.40(-4.88%)
Nov 22, 2013 8.200 8.200 8.200 0 +0.09(+1.11%)
Nov 21, 2013 8.030 8.217 8.030 8.110 1,600 +0.01(+0.12%)
Nov 20, 2013 8.153 8.153 8.100 8.100 500 -0.45(-5.26%)
Nov 15, 2013 8.550 8.550 8.550 0 +0.26(+3.14%)
Nov 14, 2013 8.290 8.290 8.290 8.290 100 +0.26(+3.24%)
Nov 12, 2013 8.116 8.116 8.030 8.030 1,300 -0.42(-4.97%)
Nov 08, 2013 8.450 8.450 8.450 0 +0.11(+1.32%)
Nov 06, 2013 8.340 8.340 8.340 0 -0.12(-1.42%)
Nov 05, 2013 8.460 8.460 8.460 8.460 156 +0.06(+0.71%)
Oct 30, 2013 8.400 8.400 8.400 0 -0.13(-1.52%)
Oct 29, 2013 8.530 8.530 8.530 8.530 1,000 -0.13(-1.50%)
Oct 24, 2013 8.660 8.660 8.660 0 -0.10(-1.14%)
Oct 23, 2013 8.760 8.760 8.760 8.760 200 +0.05(+0.57%)
Oct 22, 2013 8.766 8.766 8.710 8.710 2,900 -0.23(-2.57%)
Oct 18, 2013 8.940 8.940 8.940 0 +0.18(+2.05%)
Oct 17, 2013 8.780 8.790 8.760 8.760 1,400 +0.38(+4.53%)
Oct 16, 2013 8.300 8.380 8.250 8.380 1,122 -0.09(-1.06%)
Oct 14, 2013 8.470 8.470 8.470 0 -0.06(-0.70%)
Oct 11, 2013 8.520 8.530 8.520 8.530 2,626 -0.20(-2.26%)
Oct 10, 2013 8.727 8.727 8.727 8.727 500 -0.27(-3.03%)
Oct 09, 2013 9.000 9.000 9.000 9.000 500 -0.17(-1.85%)
Oct 08, 2013 9.170 9.170 9.170 9.170 300 +0.16(+1.78%)
Oct 07, 2013 9.069 9.069 9.010 9.010 6,450 -0.13(-1.42%)
Oct 04, 2013 9.120 9.176 9.120 9.140 900 -0.34(-3.59%)
Oct 02, 2013 9.480 9.480 9.480 0 -0.09(-0.94%)
Sep 27, 2013 9.570 9.570 9.570 0 +0.00(+0.00%)
Sep 26, 2013 9.410 9.580 9.410 9.570 2,566 +0.42(+4.58%)
Sep 24, 2013 9.151 9.151 9.151 9.151 0 -0.37(-3.88%)
Sep 23, 2013 9.300 9.520 9.300 9.520 1,335 +0.24(+2.59%)
Sep 20, 2013 9.290 9.290 9.280 9.280 900 +0.65(+7.58%)
Sep 18, 2013 8.627 8.627 8.627 0 +0.22(+2.57%)
Sep 17, 2013 8.390 8.550 8.390 8.410 2,941 -0.54(-6.03%)
Sep 13, 2013 8.950 8.950 8.950 8.950 0 -0.40(-4.28%)
Sep 12, 2013 9.350 9.350 9.350 9.350 500 -0.32(-3.31%)
Sep 11, 2013 9.650 9.670 9.650 9.670 2,900 +0.43(+4.65%)
Sep 10, 2013 9.270 9.270 9.240 9.240 1,870 +0.24(+2.67%)
Sep 09, 2013 9.190 9.190 8.960 9.000 4,485 -0.75(-7.69%)
Sep 06, 2013 9.870 9.870 9.750 9.750 915 +0.06(+0.62%)
Sep 05, 2013 9.680 9.690 9.680 9.690 2,450 +0.26(+2.76%)
Sep 04, 2013 9.330 9.430 9.330 9.430 2,250 +0.60(+6.80%)
Aug 29, 2013 8.830 8.830 8.830 0 -0.03(-0.34%)
Aug 27, 2013 8.860 8.860 8.860 0 -0.09(-1.01%)
Aug 26, 2013 8.990 8.990 8.950 8.950 250 -0.15(-1.65%)
Aug 23, 2013 9.100 9.100 9.100 9.100 3,700 -0.16(-1.73%)
Aug 22, 2013 9.250 9.260 9.250 9.260 5,500 -0.02(-0.22%)
Aug 21, 2013 9.440 9.440 9.280 9.280 2,500 -0.41(-4.23%)
Aug 20, 2013 9.690 9.690 9.690 9.690 3,000 -0.25(-2.52%)
Aug 19, 2013 9.940 9.940 9.940 9.940 400 +0.39(+4.08%)
Aug 15, 2013 9.550 9.550 9.550 0 +0.19(+2.03%)
Aug 14, 2013 9.350 9.370 9.350 9.360 1,634 +0.31(+3.43%)
Aug 12, 2013 9.050 9.050 9.050 0 +0.14(+1.57%)
Aug 09, 2013 8.910 8.910 8.910 8.910 100 -0.02(-0.22%)
Aug 08, 2013 8.910 8.930 8.910 8.930 1,412 +0.08(+0.90%)
Aug 06, 2013 8.850 8.850 8.850 0 +0.12(+1.37%)
Aug 05, 2013 8.710 8.730 8.710 8.730 1,568 +0.02(+0.23%)
Aug 01, 2013 8.710 8.710 8.710 0 +0.05(+0.58%)
Jul 31, 2013 8.600 8.660 8.600 8.660 2,000 -0.08(-0.92%)
Jul 30, 2013 8.780 8.780 8.740 8.740 200 -0.16(-1.80%)
Jul 29, 2013 8.930 8.930 8.900 8.900 2,000 -0.14(-1.55%)
Jul 25, 2013 9.040 9.040 9.040 0 -0.06(-0.66%)
Jul 24, 2013 9.100 9.100 9.100 9.100 500 -0.06(-0.66%)
Jul 23, 2013 9.160 9.160 9.160 9.160 600 +0.31(+3.50%)
Jul 19, 2013 8.850 8.850 8.850 8.850 0 -0.23(-2.53%)
Jul 18, 2013 9.070 9.080 9.070 9.080 1,100 +0.33(+3.77%)
Jul 16, 2013 8.750 8.750 8.750 8.750 0 +0.29(+3.43%)
Jul 11, 2013 8.460 8.460 8.460 0 +0.08(+1.00%)
Jul 10, 2013 8.377 8.377 8.377 8.377 120 -0.12(-1.45%)
Jul 09, 2013 8.500 8.550 8.500 8.500 2,170 +0.00(+0.00%)
Jul 05, 2013 8.500 8.500 8.500 8.500 0 +0.59(+7.46%)
Jul 03, 2013 7.910 7.910 7.910 7.910 168 -0.03(-0.38%)
Jul 02, 2013 7.910 7.990 7.910 7.940 2,518 +0.49(+6.58%)
Jul 01, 2013 7.407 7.450 7.400 7.450 1,200 +0.05(+0.68%)
Jun 28, 2013 7.549 7.550 7.400 7.400 8,500 -0.22(-2.86%)
Jun 27, 2013 7.580 7.617 7.580 7.617 5,100 -0.25(-3.20%)
Jun 26, 2013 7.869 7.869 7.869 7.869 150 +0.50(+6.77%)
Jun 25, 2013 7.440 7.440 7.350 7.370 1,000 -0.08(-1.07%)
Jun 24, 2013 7.770 7.450 7.330 7.450 2,080 -0.32(-4.12%)
Jun 21, 2013 7.650 7.790 7.640 7.770 1,025 +0.66(+9.28%)
Jun 20, 2013 7.260 7.260 7.110 7.110 1,200 -0.21(-2.87%)
Jun 19, 2013 7.520 7.530 7.320 7.320 3,000 -0.28(-3.68%)
Jun 18, 2013 7.600 7.600 7.600 7.600 420 -0.06(-0.78%)
Jun 17, 2013 7.860 7.860 7.660 7.660 2,276 -0.17(-2.17%)
Jun 13, 2013 7.830 7.830 7.830 7.830 0 -0.02(-0.25%)
Jun 12, 2013 7.850 7.850 7.850 7.850 300 -0.06(-0.76%)
Jun 11, 2013 7.910 7.910 7.910 7.910 1,100 +0.07(+0.89%)
Jun 07, 2013 7.840 7.840 7.840 0 -0.11(-1.38%)
Jun 06, 2013 7.950 7.950 7.950 7.950 3,250 +0.05(+0.63%)
Jun 05, 2013 8.120 8.120 7.900 7.900 1,200 -0.22(-2.71%)
Jun 04, 2013 8.360 8.360 8.120 8.120 6,300 -0.22(-2.64%)
Jun 03, 2013 8.220 8.340 8.220 8.340 3,970 +0.08(+0.97%)
May 31, 2013 8.180 8.260 8.180 8.260 1,100 +0.01(+0.12%)
May 30, 2013 8.250 8.250 8.250 8.250 500 +0.01(+0.12%)
May 29, 2013 8.250 8.250 8.150 8.240 2,950 -0.15(-1.79%)
May 28, 2013 8.360 8.390 8.350 8.390 7,300 +0.14(+1.70%)
May 24, 2013 8.220 8.250 8.220 8.250 2,662 -0.22(-2.60%)
May 23, 2013 8.505 8.510 8.470 8.470 4,247 -0.13(-1.51%)
May 22, 2013 8.690 8.690 8.500 8.600 5,000 -0.19(-2.16%)
May 21, 2013 8.800 8.800 8.650 8.790 1,636 +0.19(+2.21%)
May 20, 2013 8.560 8.600 8.560 8.600 1,557 +0.45(+5.52%)
May 17, 2013 8.150 8.150 8.150 8.150 571 -0.10(-1.21%)
May 16, 2013 8.310 8.310 8.168 8.250 3,100 -0.67(-7.51%)
May 15, 2013 8.775 8.930 8.650 8.920 24,948 +0.17(+1.94%)
May 13, 2013 8.750 8.870 8.750 8.750 8,640 -0.47(-5.10%)
May 10, 2013 9.200 9.250 9.190 9.220 10,430 +0.47(+5.37%)
May 09, 2013 8.850 8.900 8.750 8.750 4,873 -0.11(-1.24%)
May 08, 2013 8.820 8.877 8.820 8.860 10,855 -0.12(-1.34%)
May 07, 2013 9.105 9.140 8.930 8.980 18,861 -0.32(-3.44%)
May 06, 2013 9.210 9.300 9.210 9.300 2,786 +0.11(+1.20%)
May 03, 2013 9.300 9.300 9.190 9.190 7,032 -0.02(-0.22%)
May 02, 2013 9.300 9.300 9.170 9.210 26,597 -0.49(-5.05%)
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.