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 +0.0875 (+12.11%)
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 (%)
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%)
May 01, 2013 9.790 9.790 9.700 9.700 2,100 -0.36(-3.58%)
Apr 30, 2013 10.18 10.18 10.06 10.06 9,800 -0.32(-3.08%)
Apr 29, 2013 10.33 10.42 10.33 10.38 900 -0.02(-0.19%)
Apr 26, 2013 10.45 10.40 10.40 10.40 3,400 +0.15(+1.46%)
Apr 25, 2013 10.29 10.29 10.25 10.25 600 +0.04(+0.39%)
Apr 24, 2013 10.42 10.42 10.18 10.21 8,500 -0.42(-3.95%)
Apr 23, 2013 10.71 10.71 10.60 10.63 7,660 -0.65(-5.76%)
Apr 22, 2013 11.28 11.28 11.28 11.28 1,000 -0.09(-0.75%)
Apr 19, 2013 11.31 11.37 11.31 11.37 200 +0.02(+0.13%)
Apr 18, 2013 11.40 11.40 11.35 11.35 347 -0.07(-0.61%)
Apr 17, 2013 11.47 11.47 11.42 11.42 716 +0.31(+2.79%)
Apr 16, 2013 11.14 11.14 11.11 11.11 3,100 -0.10(-0.89%)
Apr 15, 2013 11.20 11.21 11.20 11.21 4,795 -0.57(-4.84%)
Apr 12, 2013 11.78 11.78 11.78 11.78 100 +0.11(+0.94%)
Apr 11, 2013 11.85 11.85 11.67 11.67 600 +0.10(+0.86%)
Apr 10, 2013 11.60 11.60 11.57 11.57 600 +0.13(+1.14%)
Apr 09, 2013 11.44 11.44 11.44 11.44 2,400 +0.25(+2.23%)
Apr 08, 2013 11.15 11.19 11.15 11.19 8,650 -0.16(-1.41%)
Apr 05, 2013 11.46 11.47 11.10 11.35 50,905 -0.05(-0.44%)
Apr 04, 2013 11.95 12.00 11.35 11.40 30,080 -1.40(-10.94%)
Apr 03, 2013 11.47 12.85 11.47 12.80 3,950 +1.50(+13.27%)
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.