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
Streaming Delayed 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 (%)
May 29, 2015 5.990 5.990 5.990 0 -0.01(-0.17%)
May 28, 2015 6.000 6.000 6.000 6.000 1,000 -0.27(-4.31%)
May 27, 2015 6.270 6.270 6.214 6.270 575 +0.18(+2.96%)
May 26, 2015 6.300 6.300 6.090 6.090 2,390 +0.09(+1.50%)
May 22, 2015 6.000 6.000 6.000 0 -0.07(-1.17%)
May 21, 2015 6.071 6.071 6.071 6.071 2,060 -0.01(-0.15%)
May 20, 2015 6.000 6.080 5.900 6.080 2,100 -0.20(-3.12%)
May 19, 2015 6.361 6.370 6.190 6.276 9,165 -0.47(-7.03%)
May 18, 2015 6.770 6.770 6.600 6.750 4,230 +0.22(+3.31%)
May 15, 2015 6.500 6.550 6.500 6.534 4,000 -0.01(-0.11%)
May 14, 2015 6.540 6.540 6.540 6.540 100 +0.38(+6.18%)
May 13, 2015 6.160 6.250 6.160 6.160 1,980 +0.06(+0.98%)
May 12, 2015 6.050 6.167 6.010 6.100 7,955 +0.67(+12.34%)
May 11, 2015 5.440 5.440 5.430 5.430 1,000 -0.32(-5.57%)
May 08, 2015 5.702 5.760 5.700 5.750 6,841 +0.10(+1.77%)
May 07, 2015 5.706 5.706 5.600 5.650 5,404 +0.29(+5.41%)
May 06, 2015 5.375 5.380 5.360 5.360 2,316 +0.18(+3.47%)
May 05, 2015 5.040 5.200 5.040 5.180 3,343 +0.19(+3.81%)
May 04, 2015 4.983 4.990 4.920 4.990 3,100 +0.21(+4.34%)
May 01, 2015 4.782 4.782 4.782 4.782 100 +0.35(+7.96%)
Apr 30, 2015 4.500 4.500 4.430 4.430 2,400 +0.29(+7.00%)
Apr 29, 2015 4.140 4.140 4.140 4.140 150 +0.20(+5.08%)
Apr 28, 2015 3.940 3.940 3.940 3.940 100 -0.14(-3.40%)
Apr 27, 2015 3.820 4.079 3.820 4.079 700 +0.26(+6.77%)
Apr 24, 2015 3.820 3.820 3.820 3.820 100 -0.20(-4.98%)
Apr 23, 2015 4.000 4.020 4.000 4.020 1,586 -0.13(-3.13%)
Apr 22, 2015 4.170 4.170 4.150 4.150 1,000 -0.10(-2.46%)
Apr 21, 2015 4.255 4.255 4.255 4.255 102 +0.11(+2.57%)
Apr 17, 2015 4.148 4.148 4.148 0 +0.17(+4.35%)
Apr 16, 2015 3.975 3.975 3.975 3.975 100 +0.33(+8.90%)
Apr 15, 2015 3.830 3.830 3.650 3.650 386 -0.04(-1.08%)
Apr 14, 2015 3.881 3.881 3.670 3.690 6,259 -0.02(-0.58%)
Apr 13, 2015 3.609 3.721 3.550 3.712 2,226 -0.19(-4.76%)
Apr 08, 2015 3.897 3.897 3.897 50 +0.24(+6.71%)
Apr 06, 2015 3.652 3.652 3.652 0 +0.01(+0.29%)
Apr 02, 2015 3.642 3.642 3.642 0 +0.14(+4.07%)
Apr 01, 2015 3.490 3.650 3.450 3.499 1,258 +0.23(+7.00%)
Mar 31, 2015 3.380 3.416 3.270 3.270 8,687 -0.18(-5.12%)
Mar 30, 2015 3.450 3.450 3.380 3.446 5,014 -0.11(-3.04%)
Mar 27, 2015 3.551 3.554 3.450 3.554 2,300 +0.08(+2.38%)
Mar 26, 2015 3.450 3.472 3.450 3.472 1,600 +0.00(+0.06%)
Mar 25, 2015 3.530 3.530 3.470 3.470 1,200 -0.08(-2.25%)
Mar 24, 2015 3.550 3.550 3.550 3.550 600 -0.11(-3.01%)
Mar 23, 2015 3.440 3.683 3.440 3.660 2,795 +0.31(+9.35%)
Mar 20, 2015 3.347 3.347 3.347 3.347 150 +0.05(+1.42%)
Mar 19, 2015 3.399 3.399 3.300 3.300 3,619 -0.20(-5.71%)
Mar 18, 2015 3.470 3.500 3.470 3.500 1,492 +0.05(+1.45%)
Mar 17, 2015 3.440 3.450 3.440 3.450 1,252 +0.02(+0.50%)
Mar 16, 2015 3.433 3.433 3.433 3.433 1,200 -0.27(-7.22%)
Mar 12, 2015 3.700 3.700 3.700 0 +0.08(+2.21%)
Mar 11, 2015 3.550 3.620 3.550 3.620 3,980 -0.24(-6.22%)
Mar 09, 2015 3.860 3.860 3.860 14 -0.17(-4.30%)
Mar 05, 2015 4.034 4.034 4.034 0 +0.10(+2.63%)
Mar 04, 2015 3.930 3.930 3.930 3.930 935 -0.17(-4.19%)
Mar 03, 2015 3.950 3.950 4.102 0 +0.15(+3.85%)
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.