Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starpharma Holdings Ltd (OP: SPHRY )

0.6993 -0.0208 (-2.89%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 14, 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 (%)
Sep 30, 2020 11.20 11.38 10.45 10.80 5,348 -0.66(-5.76%)
Sep 25, 2020 11.46 11.46 11.46 0 -0.04(-0.35%)
Sep 24, 2020 11.47 11.50 11.40 11.50 1,300 +0.02(+0.15%)
Sep 23, 2020 11.45 11.60 11.45 11.48 3,430 -0.22(-1.85%)
Sep 22, 2020 11.70 11.70 11.70 11.70 313 -0.10(-0.85%)
Sep 21, 2020 12.00 12.06 11.70 11.80 1,580 -0.46(-3.79%)
Sep 18, 2020 12.13 12.40 12.13 12.27 4,700 +0.17(+1.36%)
Sep 17, 2020 12.00 12.15 12.00 12.10 6,950 -0.11(-0.90%)
Sep 16, 2020 12.05 12.25 12.05 12.21 1,400 -0.17(-1.37%)
Sep 15, 2020 12.90 12.90 12.30 12.38 3,645 -0.22(-1.75%)
Sep 14, 2020 12.30 12.75 12.30 12.60 15,560 +0.91(+7.78%)
Sep 11, 2020 12.00 12.00 11.69 11.69 1,300 +0.15(+1.30%)
Sep 10, 2020 11.50 11.54 11.50 11.54 1,508 -0.11(-0.94%)
Sep 09, 2020 11.25 11.73 11.25 11.65 1,287 +0.80(+7.37%)
Sep 08, 2020 11.07 11.38 10.82 10.85 3,274 -0.90(-7.66%)
Sep 04, 2020 11.72 11.75 11.50 11.75 3,500 -0.45(-3.69%)
Sep 03, 2020 12.40 12.56 12.20 12.20 3,250 +0.32(+2.69%)
Sep 02, 2020 12.03 12.37 11.75 11.88 17,464 -0.72(-5.71%)
Sep 01, 2020 13.05 13.05 12.43 12.60 12,741 +1.59(+14.44%)
Aug 31, 2020 10.89 11.28 10.89 11.01 6,441 +0.79(+7.73%)
Aug 28, 2020 10.74 10.74 10.22 10.22 24,600 -0.44(-4.13%)
Aug 27, 2020 10.55 10.70 10.51 10.66 14,630 +1.00(+10.35%)
Aug 26, 2020 9.550 9.660 9.550 9.660 2,096 +0.45(+4.89%)
Aug 25, 2020 8.980 9.910 8.980 9.210 8,010 +1.67(+22.15%)
Aug 24, 2020 7.540 7.540 7.540 34 +0.00(+0.00%)
Aug 18, 2020 7.540 7.540 7.540 0 +0.00(+0.00%)
Aug 17, 2020 7.400 7.655 7.400 7.540 1,946 +0.16(+2.17%)
Aug 14, 2020 7.337 7.380 7.337 7.380 3,400 -0.05(-0.67%)
Aug 13, 2020 7.400 7.430 7.400 7.430 750 +0.15(+2.06%)
Aug 12, 2020 7.450 7.450 7.280 7.280 2,043 -0.32(-4.21%)
Aug 11, 2020 7.750 7.750 7.600 7.600 2,525 -0.21(-2.69%)
Aug 10, 2020 8.080 8.080 7.810 7.810 200 -0.05(-0.64%)
Aug 06, 2020 7.860 7.860 7.860 0 +0.45(+6.07%)
Aug 05, 2020 7.410 7.410 7.410 10 +0.00(+0.00%)
Aug 04, 2020 7.410 7.410 7.410 7.410 116 +0.16(+2.18%)
Aug 03, 2020 7.210 7.252 7.210 7.252 1,108 -0.25(-3.31%)
Jul 31, 2020 7.800 7.800 7.490 7.500 1,300 -0.36(-4.58%)
Jul 30, 2020 7.985 7.985 7.851 7.860 2,270 -0.54(-6.43%)
Jul 29, 2020 8.400 8.400 8.400 5 +0.00(+0.00%)
Jul 28, 2020 8.400 8.400 8.400 50 +0.00(+0.00%)
Jul 27, 2020 8.850 8.850 8.400 8.400 265 +0.48(+6.06%)
Jul 22, 2020 7.920 7.920 7.920 0 +0.00(+0.00%)
Jul 21, 2020 7.820 8.100 7.700 7.920 3,727 +0.22(+2.86%)
Jul 16, 2020 7.700 7.700 7.700 0 -0.12(-1.60%)
Jul 15, 2020 7.825 7.825 7.825 45 +0.00(+0.00%)
Jul 14, 2020 7.825 7.825 7.825 7.825 300 +0.08(+0.97%)
Jul 13, 2020 7.600 8.000 7.600 7.750 3,085 -0.66(-7.85%)
Jul 10, 2020 8.410 8.410 8.410 12 +0.00(+0.00%)
Jul 09, 2020 8.450 8.470 8.210 8.410 3,006 +0.01(+0.12%)
Jul 08, 2020 8.400 8.400 8.400 10 +0.00(+0.00%)
Jul 07, 2020 8.400 8.400 8.400 9 +0.00(+0.00%)
Jul 06, 2020 8.500 8.500 8.350 8.400 5,500 +0.08(+0.90%)
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.