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, 2016 5.040 5.040 5.040 0 +0.04(+0.80%)
Apr 27, 2016 5.040 5.040 5.000 5.000 700 -0.14(-2.72%)
Apr 22, 2016 5.140 5.140 5.140 0 -0.05(-0.96%)
Apr 21, 2016 5.190 5.190 5.190 5.190 300 -0.08(-1.52%)
Apr 19, 2016 5.270 5.270 5.270 0 +0.01(+0.19%)
Apr 18, 2016 5.260 5.260 5.260 5.260 2,300 -0.11(-2.05%)
Apr 15, 2016 5.370 5.370 5.370 5.370 390 -0.04(-0.74%)
Apr 14, 2016 5.410 5.410 5.410 5.410 200 -0.16(-2.87%)
Apr 13, 2016 5.570 5.570 5.570 5.570 309 +0.17(+3.24%)
Apr 12, 2016 5.395 5.395 5.395 5.395 134 -0.36(-6.20%)
Apr 11, 2016 5.530 5.752 5.530 5.752 1,334 +0.21(+3.82%)
Apr 07, 2016 5.540 5.540 5.540 0 +0.36(+6.98%)
Mar 31, 2016 5.179 5.179 5.179 0 +0.28(+5.70%)
Mar 29, 2016 4.900 4.900 4.900 0 +0.08(+1.55%)
Mar 28, 2016 4.825 4.825 4.825 4.825 500 +0.03(+0.52%)
Mar 24, 2016 4.800 4.800 4.800 0 -0.43(-8.22%)
Mar 23, 2016 5.270 5.270 5.230 5.230 300 +0.00(+0.00%)
Mar 21, 2016 5.230 5.230 5.230 52 +0.33(+6.73%)
Mar 18, 2016 4.900 4.900 4.900 4.900 700 -0.08(-1.61%)
Mar 17, 2016 4.989 5.000 4.980 4.980 700 +0.23(+4.76%)
Mar 16, 2016 4.580 4.753 4.580 4.753 795 -0.19(-3.85%)
Mar 11, 2016 4.944 4.944 4.944 4 +0.12(+2.44%)
Mar 10, 2016 4.880 4.880 4.826 4.826 8,533 +0.08(+1.74%)
Mar 09, 2016 4.875 4.875 4.744 4.744 2,169 -0.26(-5.12%)
Mar 07, 2016 5.000 5.000 5.000 4 +0.00(+0.00%)
Mar 04, 2016 4.710 5.050 4.710 5.000 18,226 +0.50(+11.10%)
Mar 01, 2016 4.500 4.500 4.500 0 -0.04(-0.84%)
Feb 29, 2016 4.332 4.538 4.332 4.538 200 +0.40(+9.63%)
Feb 26, 2016 4.140 4.140 4.140 4.140 510 -0.35(-7.80%)
Feb 24, 2016 4.490 4.490 4.490 0 -0.01(-0.17%)
Feb 23, 2016 4.272 4.497 4.272 4.497 250 +0.27(+6.32%)
Feb 22, 2016 4.230 4.230 4.230 4.230 2,345 +0.13(+3.17%)
Feb 19, 2016 4.120 4.120 4.100 4.100 700 -0.24(-5.45%)
Feb 17, 2016 4.337 4.337 4.337 0 +0.33(+8.33%)
Feb 16, 2016 4.003 4.003 4.003 4.003 227 +0.02(+0.58%)
Feb 12, 2016 3.980 3.980 3.980 0 -0.22(-5.24%)
Feb 10, 2016 4.200 4.200 4.200 0 -0.44(-9.48%)
Feb 04, 2016 4.640 4.640 4.640 4 -0.16(-3.33%)
Feb 03, 2016 4.800 4.800 4.800 4.800 827 +0.00(+0.00%)
Feb 02, 2016 4.800 4.800 4.700 4.800 2,200 +0.11(+2.35%)
Jan 29, 2016 4.690 4.690 4.690 0 +0.28(+6.35%)
Jan 28, 2016 4.410 4.410 4.410 4.410 1,756 +0.06(+1.38%)
Jan 27, 2016 4.400 4.610 4.350 4.350 1,050 -0.03(-0.68%)
Jan 26, 2016 4.380 4.380 4.380 4.380 232 -0.10(-2.23%)
Jan 25, 2016 4.360 4.480 4.360 4.480 1,500 -0.04(-0.88%)
Jan 22, 2016 4.520 4.520 4.520 4.520 200 -0.12(-2.59%)
Jan 21, 2016 4.500 4.640 4.500 4.640 800 +0.35(+8.18%)
Jan 19, 2016 4.289 4.289 4.289 0 -0.22(-4.94%)
Jan 15, 2016 4.512 4.512 4.512 0 -0.20(-4.20%)
Jan 14, 2016 4.600 4.710 4.600 4.710 2,000 -0.13(-2.69%)
Jan 11, 2016 4.840 4.840 4.840 9 -0.06(-1.22%)
Jan 08, 2016 5.010 5.010 4.900 4.900 1,400 -0.32(-6.13%)
Jan 07, 2016 5.220 5.220 5.220 5.220 913 -0.12(-2.34%)
Jan 06, 2016 5.250 5.345 5.250 5.345 216 +0.12(+2.39%)
Jan 05, 2016 5.231 5.231 5.220 5.220 621 -0.23(-4.22%)
Jan 04, 2016 5.450 5.450 5.450 5.450 135 -0.13(-2.33%)
Dec 31, 2015 5.580 5.580 5.580 0 -0.09(-1.59%)
Dec 29, 2015 5.670 5.670 5.670 0 +0.42(+8.00%)
Dec 28, 2015 5.276 5.276 5.250 5.250 2,368 -0.30(-5.41%)
Dec 24, 2015 5.550 5.550 5.550 0 -0.25(-4.31%)
Dec 23, 2015 5.800 5.800 5.800 5.800 277 +0.31(+5.69%)
Dec 18, 2015 5.488 5.488 5.488 0 +0.43(+8.46%)
Dec 17, 2015 5.060 5.060 5.060 5.060 1,000 -0.22(-4.09%)
Dec 16, 2015 5.190 5.276 4.970 5.276 6,254 +0.13(+2.45%)
Dec 15, 2015 5.150 5.150 5.150 5.150 502 -0.09(-1.72%)
Dec 10, 2015 5.240 5.240 5.240 0 -0.09(-1.69%)
Dec 09, 2015 5.300 5.330 5.300 5.330 1,337 -0.27(-4.82%)
Dec 07, 2015 5.600 5.600 5.600 4 -0.31(-5.25%)
Dec 04, 2015 5.830 5.910 5.830 5.910 574 +0.06(+1.03%)
Dec 02, 2015 5.850 5.850 5.850 0 +0.16(+2.81%)
Nov 30, 2015 5.690 5.690 5.690 50 -0.11(-1.90%)
Nov 27, 2015 5.800 5.800 5.800 5.800 468 -0.30(-4.92%)
Nov 25, 2015 6.100 6.100 6.100 0 -0.10(-1.61%)
Nov 24, 2015 6.210 6.221 6.036 6.200 4,915 -0.15(-2.36%)
Nov 23, 2015 6.360 6.400 6.350 6.350 1,300 +0.13(+2.08%)
Nov 20, 2015 6.055 6.325 6.055 6.221 950 +0.12(+1.98%)
Nov 19, 2015 6.080 6.194 6.080 6.100 915 -0.06(-0.97%)
Nov 18, 2015 6.170 6.190 6.100 6.160 2,019 -0.00(-0.08%)
Nov 17, 2015 6.200 6.240 6.100 6.165 9,227 -0.29(-4.42%)
Nov 16, 2015 6.411 6.470 6.400 6.450 11,455 +1.22(+23.33%)
Nov 13, 2015 5.040 5.230 5.040 5.230 2,300 -0.03(-0.57%)
Nov 12, 2015 5.260 5.260 5.260 5.260 1,229 -0.08(-1.50%)
Nov 11, 2015 5.341 5.359 5.340 5.340 1,150 +0.11(+2.10%)
Nov 09, 2015 5.230 5.230 5.230 26 +0.03(+0.58%)
Nov 06, 2015 5.203 5.203 5.200 5.200 1,400 +0.07(+1.36%)
Nov 05, 2015 5.120 5.130 5.120 5.130 22,900 +0.08(+1.58%)
Nov 04, 2015 5.120 5.120 5.045 5.050 16,844 +0.05(+1.00%)
Nov 02, 2015 5.000 5.000 5.000 0 -0.13(-2.53%)
Oct 30, 2015 4.870 5.140 4.870 5.130 2,000 +0.23(+4.69%)
Oct 29, 2015 4.900 4.900 4.900 4.900 1,000 -0.38(-7.20%)
Oct 26, 2015 5.280 5.280 5.280 114 +0.14(+2.72%)
Oct 23, 2015 5.190 5.190 5.140 5.140 5,536 +0.03(+0.59%)
Oct 22, 2015 5.101 5.110 5.100 5.110 4,889 -0.02(-0.40%)
Oct 21, 2015 5.130 5.130 5.130 5.130 525 -0.02(-0.38%)
Oct 20, 2015 5.150 5.150 5.150 5.150 503 -0.19(-3.56%)
Oct 19, 2015 5.300 5.340 5.287 5.340 3,734 -0.01(-0.19%)
Oct 16, 2015 5.380 5.380 5.350 5.350 400 -0.18(-3.25%)
Oct 15, 2015 5.510 5.530 5.510 5.530 830 -0.12(-2.12%)
Oct 13, 2015 5.650 5.650 5.650 40 +0.04(+0.71%)
Oct 09, 2015 5.610 5.610 5.610 17 +0.08(+1.45%)
Oct 08, 2015 5.500 5.530 5.500 5.530 826 -0.05(-0.90%)
Oct 07, 2015 5.580 5.580 5.580 5.580 500 +0.08(+1.45%)
Oct 06, 2015 5.690 5.690 5.500 5.500 846 -0.02(-0.36%)
Oct 05, 2015 5.500 5.520 5.500 5.520 1,750 -0.18(-3.16%)
Oct 02, 2015 5.500 5.700 5.500 5.700 13,598 +0.31(+5.75%)
Oct 01, 2015 5.400 5.400 5.370 5.390 6,906 -0.10(-1.82%)
Sep 30, 2015 5.390 5.500 5.380 5.490 3,991 +0.17(+3.20%)
Sep 28, 2015 5.320 5.320 5.320 0 +0.26(+5.14%)
Sep 25, 2015 5.050 5.060 5.034 5.060 5,700 -0.08(-1.56%)
Sep 24, 2015 5.050 5.150 4.985 5.140 16,111 +0.04(+0.78%)
Sep 18, 2015 5.100 5.100 5.100 21 +0.07(+1.39%)
Sep 17, 2015 4.770 5.030 4.770 5.030 526 -0.24(-4.55%)
Sep 16, 2015 5.250 5.270 5.250 5.270 1,681 +0.24(+4.77%)
Sep 15, 2015 5.100 5.210 5.030 5.030 5,450 -0.14(-2.71%)
Sep 14, 2015 5.230 5.230 5.170 5.170 3,900 +0.08(+1.67%)
Sep 10, 2015 5.085 5.085 5.085 0 -0.11(-2.02%)
Sep 09, 2015 5.191 5.200 5.100 5.190 4,226 +0.35(+7.23%)
Sep 08, 2015 5.000 5.000 4.820 4.840 4,605 +0.52(+12.01%)
Sep 03, 2015 4.321 4.321 4.321 0 +0.15(+3.66%)
Aug 28, 2015 4.168 4.168 4.168 50 +0.32(+8.27%)
Aug 27, 2015 3.920 3.920 3.850 3.850 350 -0.49(-11.28%)
Aug 25, 2015 4.340 4.340 4.340 0 +0.32(+7.95%)
Aug 24, 2015 5.127 5.127 4.020 5,800 -1.11(-21.59%)
Aug 20, 2015 5.127 5.127 5.127 0 +0.03(+0.53%)
Aug 17, 2015 5.100 5.100 5.100 0 +0.00(+0.01%)
Aug 14, 2015 5.099 5.099 5.099 5.099 100 -0.19(-3.56%)
Aug 10, 2015 5.287 5.287 5.287 0 +0.09(+1.68%)
Aug 06, 2015 5.200 5.200 5.200 0 -0.11(-2.04%)
Aug 05, 2015 5.309 5.309 5.309 5.309 100 +0.26(+5.12%)
Aug 04, 2015 5.098 5.098 5.050 5.050 2,600 +0.25(+5.21%)
Jul 31, 2015 4.800 4.800 4.800 0 -0.19(-3.80%)
Jul 29, 2015 4.989 4.989 4.989 0 +0.09(+1.83%)
Jul 27, 2015 4.900 4.900 4.900 0 +0.08(+1.66%)
Jul 24, 2015 4.820 4.820 4.820 4.820 710 -0.18(-3.60%)
Jul 23, 2015 5.000 5.000 5.000 5.000 2,405 +0.04(+0.81%)
Jul 22, 2015 4.960 4.960 4.960 4.960 1,002 +0.14(+2.90%)
Jul 21, 2015 4.900 4.920 4.820 4.820 3,579 -0.09(-1.83%)
Jul 17, 2015 4.910 4.910 4.910 0 -0.12(-2.39%)
Jul 16, 2015 5.240 5.240 5.030 5.030 2,158 -0.01(-0.20%)
Jul 15, 2015 5.320 5.320 5.040 5.040 1,609 -0.04(-0.79%)
Jul 14, 2015 5.000 5.092 5.000 5.080 6,218 +0.09(+1.75%)
Jul 13, 2015 4.890 4.992 4.890 4.992 1,000 -0.05(-0.94%)
Jul 10, 2015 5.040 5.040 5.040 5.040 100 -0.07(-1.37%)
Jul 09, 2015 5.200 5.200 5.110 5.110 4,450 +0.31(+6.52%)
Jul 08, 2015 4.870 4.870 4.797 4.797 2,714 -0.43(-8.27%)
Jul 07, 2015 5.230 5.230 5.230 5.230 424 -0.45(-7.92%)
Jul 02, 2015 5.680 5.680 5.680 0 +0.06(+1.07%)
Jun 30, 2015 5.620 5.620 5.620 105 +0.02(+0.36%)
Jun 25, 2015 5.600 5.600 5.600 22 -0.20(-3.45%)
Jun 23, 2015 5.800 5.800 5.800 0 +0.00(+0.00%)
Jun 22, 2015 5.800 5.800 5.800 5.800 103 -0.32(-5.24%)
Jun 19, 2015 6.121 6.121 6.121 6.121 100 +0.12(+2.02%)
Jun 17, 2015 6.000 6.000 6.000 0 +0.07(+1.18%)
Jun 16, 2015 5.963 5.963 5.930 5.930 601 +0.12(+2.07%)
Jun 15, 2015 5.880 5.880 5.810 5.810 1,600 -0.10(-1.72%)
Jun 11, 2015 5.912 5.912 5.912 39 +0.16(+2.81%)
Jun 10, 2015 5.851 5.851 5.740 5.750 5,160 +0.22(+3.98%)
Jun 08, 2015 5.530 5.530 5.530 10 +0.03(+0.55%)
Jun 05, 2015 5.500 5.500 5.500 5.500 755 -0.10(-1.79%)
Jun 04, 2015 5.620 5.620 5.600 5.600 1,600 -0.35(-5.88%)
Jun 03, 2015 5.950 5.950 5.950 5.950 751 -0.30(-4.80%)
Jun 02, 2015 6.190 6.322 6.180 6.250 3,256 +0.26(+4.34%)
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%)
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.