Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starpharma Holdings Ltd (OP: SPHRY )

0.8356 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 30, 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, 2020 6.950 6.950 6.950 6.950 2,000 -0.60(-7.95%)
May 28, 2020 7.550 7.550 7.550 45 +0.00(+0.00%)
May 27, 2020 7.550 7.550 7.550 5 +0.00(+0.00%)
May 26, 2020 7.550 7.550 7.550 7.550 410 +0.35(+4.86%)
May 22, 2020 7.200 7.200 7.200 5 +0.00(+0.00%)
May 21, 2020 7.150 7.200 7.150 7.200 1,912 +0.65(+9.92%)
May 18, 2020 6.550 6.550 6.550 0 +0.35(+5.65%)
May 15, 2020 6.300 6.300 6.200 6.200 2,100 -0.19(-2.97%)
May 14, 2020 6.550 6.550 6.390 6.390 2,057 -0.16(-2.44%)
May 13, 2020 6.505 6.850 6.505 6.550 3,550 -0.17(-2.53%)
May 12, 2020 6.920 6.920 6.720 6.720 3,000 +0.52(+8.39%)
May 11, 2020 6.050 6.200 6.050 6.200 6,900 -0.20(-3.13%)
May 08, 2020 6.400 6.400 6.400 6.400 500 -0.02(-0.31%)
May 07, 2020 6.440 6.440 6.420 6.420 1,050 +0.39(+6.49%)
May 06, 2020 6.029 6.029 6.029 6.029 856 -0.43(-6.67%)
May 05, 2020 6.400 6.500 6.400 6.460 2,360 -0.14(-2.12%)
May 04, 2020 6.600 6.600 6.600 10 +0.00(+0.00%)
Apr 30, 2020 6.600 6.600 6.600 0 +0.00(+0.00%)
Apr 29, 2020 6.600 6.600 6.600 6.600 210 +0.70(+11.86%)
Apr 27, 2020 5.900 5.900 5.900 0 +0.00(+0.00%)
Apr 24, 2020 5.900 5.900 5.900 5.900 1,100 -0.10(-1.67%)
Apr 23, 2020 6.000 6.000 6.000 6.000 604 -0.40(-6.25%)
Apr 22, 2020 6.350 6.400 6.350 6.400 600 +0.26(+4.23%)
Apr 21, 2020 6.300 6.300 5.900 6.140 8,289 -0.93(-13.15%)
Apr 20, 2020 7.070 7.070 7.070 7.070 215 +0.00(+0.00%)
Apr 17, 2020 7.426 7.440 7.050 7.070 5,600 +0.02(+0.28%)
Apr 16, 2020 7.020 7.150 7.000 7.050 5,718 +1.10(+18.49%)
Apr 15, 2020 5.920 6.230 5.920 5.950 11,810 +0.70(+13.33%)
Apr 09, 2020 5.250 5.250 5.250 0 +0.00(+0.00%)
Apr 08, 2020 5.250 5.250 5.250 5.250 1,233 -0.15(-2.78%)
Apr 07, 2020 5.400 5.400 5.400 104 +0.00(+0.00%)
Apr 06, 2020 5.325 5.400 5.325 5.400 500 +0.58(+11.92%)
Apr 03, 2020 4.990 4.990 4.750 4.825 3,900 -0.16(-3.11%)
Apr 02, 2020 5.210 5.210 4.980 4.980 1,325 +0.08(+1.63%)
Apr 01, 2020 4.900 4.900 4.900 4.900 104 -0.10(-2.00%)
Mar 31, 2020 5.200 5.200 5.000 5.000 2,196 +0.50(+11.11%)
Mar 30, 2020 4.500 4.500 4.500 40 +0.00(+0.00%)
Mar 27, 2020 4.500 4.500 4.500 4.500 300 +0.50(+12.50%)
Mar 25, 2020 4.000 4.000 4.000 0 +0.29(+7.82%)
Mar 24, 2020 3.800 3.800 3.675 3.710 3,150 -0.14(-3.64%)
Mar 23, 2020 4.150 4.150 3.850 3.850 5,649 -0.75(-16.30%)
Mar 20, 2020 4.600 4.600 4.600 4.600 700 +0.10(+2.22%)
Mar 19, 2020 4.650 4.650 4.500 4.500 1,010 -0.21(-4.46%)
Mar 18, 2020 4.900 4.900 4.710 4.710 1,170 -0.29(-5.80%)
Mar 17, 2020 5.000 5.000 5.000 5.000 2,142 -0.15(-2.91%)
Mar 16, 2020 5.410 5.440 5.150 5.150 730 -0.60(-10.43%)
Mar 13, 2020 5.813 5.813 5.680 5.750 2,600 -0.15(-2.54%)
Mar 12, 2020 6.000 6.000 5.700 5.900 1,650 -0.32(-5.14%)
Mar 11, 2020 6.250 6.390 6.220 6.220 766 +0.02(+0.32%)
Mar 09, 2020 6.200 6.200 6.200 0 -0.40(-6.06%)
Mar 06, 2020 6.600 6.600 6.600 6.600 100 -0.20(-2.94%)
Mar 05, 2020 6.820 6.820 6.700 6.800 4,843 +0.15(+2.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.