Other OTC - Delayed Quote USD

Starpharma Holdings Limited (SPHRY)

0.9200 0.0000 (0.00%)
At close: April 25 at 3:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Apr 25, 2024 0.8500 0.9200 0.8500 0.9200 0.9200 7,100
Apr 24, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 1,000
Apr 23, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Apr 22, 2024 0.9400 0.9400 0.8500 0.8500 0.8500 1,700
Apr 19, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Apr 18, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 1,000
Apr 17, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 100
Apr 16, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Apr 15, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Apr 12, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Apr 11, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Apr 10, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Apr 9, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Apr 8, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Apr 5, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 100
Apr 4, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Apr 3, 2024 0.8500 0.8500 0.8200 0.8500 0.8500 9,700
Apr 2, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Apr 1, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Mar 28, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 1,000
Mar 27, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Mar 26, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Mar 25, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Mar 22, 2024 0.9000 0.9000 0.8200 0.8200 0.8200 400
Mar 21, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 500
Mar 20, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 1,900
Mar 19, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Mar 18, 2024 0.8600 0.8600 0.8200 0.8200 0.8200 3,300
Mar 15, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 3,000
Mar 14, 2024 0.8900 0.8900 0.8800 0.8900 0.8900 11,100
Mar 13, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 1,000
Mar 12, 2024 0.8800 0.9000 0.8800 0.9000 0.9000 6,000
Mar 11, 2024 0.9000 0.9100 0.9000 0.9100 0.9100 9,000
Mar 8, 2024 0.9000 0.9200 0.9000 0.9200 0.9200 7,000
Mar 7, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 7,000
Mar 6, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 4,400
Mar 5, 2024 0.9000 0.9200 0.9000 0.9200 0.9200 6,900
Mar 4, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Mar 1, 2024 0.9100 0.9100 0.8200 0.8600 0.8600 11,100
Feb 29, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 3,000
Feb 28, 2024 0.8800 0.8800 0.8500 0.8500 0.8500 2,000
Feb 27, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Feb 26, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 3,000
Feb 23, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 2,000
Feb 22, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 -
Feb 21, 2024 0.8700 0.9600 0.8700 0.9600 0.9600 2,900
Feb 20, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 700
Feb 16, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Feb 15, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 1,000
Feb 14, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 100
Feb 13, 2024 0.9600 0.9700 0.9600 0.9600 0.9600 7,000
Feb 12, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 -
Feb 9, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 -
Feb 8, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 -
Feb 7, 2024 1.0000 1.0300 1.0000 1.0300 1.0300 1,000
Feb 6, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 -
Feb 5, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 -
Feb 2, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 2,100
Feb 1, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -
Jan 31, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -
Jan 30, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 600
Jan 29, 2024 1.0700 1.0700 1.0600 1.0600 1.0600 3,500
Jan 26, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 200
Jan 25, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 100
Jan 24, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Jan 23, 2024 0.9900 0.9900 0.9800 0.9800 0.9800 2,200
Jan 22, 2024 1.0400 1.0400 1.0400 1.0400 1.0400 1,000
Jan 19, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 1,900
Jan 18, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 -
Jan 17, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 1,000
Jan 16, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 -
Jan 12, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 -
Jan 11, 2024 1.0700 1.0700 1.0300 1.0300 1.0300 6,000
Jan 10, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 1,000
Jan 9, 2024 1.1400 1.1400 1.1400 1.1400 1.1400 1,000
Jan 8, 2024 1.1400 1.1400 1.1400 1.1400 1.1400 300
Jan 5, 2024 1.1600 1.1600 1.1600 1.1600 1.1600 -
Jan 4, 2024 1.1600 1.1600 1.1600 1.1600 1.1600 100
Jan 3, 2024 1.1200 1.2400 1.1200 1.2400 1.2400 1,100
Jan 2, 2024 1.2400 1.2400 1.2400 1.2400 1.2400 -
Dec 29, 2023 1.2400 1.2400 1.2400 1.2400 1.2400 -
Dec 28, 2023 1.1000 1.2400 1.1000 1.2400 1.2400 1,300
Dec 27, 2023 1.2500 1.2500 1.2500 1.2500 1.2500 -
Dec 26, 2023 1.2500 1.2500 1.2500 1.2500 1.2500 1,000
Dec 22, 2023 1.2200 1.2300 1.2200 1.2300 1.2300 1,500
Dec 21, 2023 1.2500 1.2500 1.2500 1.2500 1.2500 300
Dec 20, 2023 1.2100 1.3300 1.2100 1.2900 1.2900 8,000
Dec 19, 2023 1.2300 1.2300 1.2200 1.2200 1.2200 2,000
Dec 18, 2023 1.0600 1.0600 0.9500 0.9500 0.9500 2,400
Dec 15, 2023 0.9200 0.9300 0.9200 0.9300 0.9300 3,100
Dec 14, 2023 0.9700 0.9700 0.8500 0.8500 0.8500 9,000
Dec 13, 2023 0.8800 0.9100 0.8800 0.9100 0.9100 7,600
Dec 12, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 4,200
Dec 11, 2023 0.8000 0.9300 0.8000 0.9300 0.9300 800
Dec 8, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Dec 7, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Dec 6, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 200
Dec 5, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 1,000
Dec 4, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 400
Dec 1, 2023 0.9500 0.9800 0.9500 0.9800 0.9800 2,000
Nov 30, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 3,000
Nov 29, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Nov 28, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 2,000
Nov 27, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 -
Nov 24, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 -
Nov 22, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 -
Nov 21, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 800
Nov 20, 2023 0.8700 0.9800 0.8600 0.9700 0.9700 8,500
Nov 17, 2023 0.9900 1.0200 0.9400 0.9400 0.9400 1,300
Nov 16, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 2,000
Nov 15, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
Nov 14, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
Nov 13, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
Nov 10, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 1,000
Nov 9, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 -
Nov 8, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 -
Nov 7, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 -
Nov 6, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 1,000
Nov 3, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Nov 2, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Nov 1, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 100
Oct 31, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 -
Oct 30, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 -
Oct 27, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 -
Oct 26, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 -
Oct 25, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 1,500
Oct 24, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Oct 23, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Oct 20, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Oct 19, 2023 0.8200 0.8200 0.7700 0.7700 0.7700 1,100
Oct 18, 2023 0.9300 0.9300 0.8700 0.8800 0.8800 4,300
Oct 17, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 1,000
Oct 16, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 -
Oct 13, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 2,000
Oct 12, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 -
Oct 11, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 -
Oct 10, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 -
Oct 9, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 300
Oct 6, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 -
Oct 5, 2023 0.9600 0.9700 0.9600 0.9700 0.9700 3,200
Oct 4, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 1,000
Oct 3, 2023 1.0000 1.0000 0.9300 1.0000 1.0000 2,300
Oct 2, 2023 1.0900 1.0900 1.0900 1.0900 1.0900 -
Sep 29, 2023 1.0900 1.0900 1.0900 1.0900 1.0900 500
Sep 28, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Sep 27, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Sep 26, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Sep 25, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Sep 22, 2023 0.9800 1.0000 0.9800 1.0000 1.0000 3,800
Sep 21, 2023 1.0600 1.0600 1.0600 1.0600 1.0600 -
Sep 20, 2023 1.0600 1.0600 1.0600 1.0600 1.0600 1,100
Sep 19, 2023 1.0800 1.1200 1.0800 1.1200 1.1200 1,300
Sep 18, 2023 1.0800 1.0900 1.0800 1.0900 1.0900 2,700
Sep 15, 2023 0.9300 1.0000 0.9000 0.9000 0.9000 8,400
Sep 14, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 300
Sep 13, 2023 0.9900 1.0900 0.9900 1.0900 1.0900 9,700
Sep 12, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 1,600
Sep 11, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 100
Sep 8, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 1,800
Sep 7, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Sep 6, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 5,000
Sep 5, 2023 0.9300 0.9300 0.9100 0.9100 0.9100 2,900
Sep 1, 2023 1.0300 1.0300 0.8800 0.9300 0.9300 9,900
Aug 31, 2023 0.9800 0.9800 0.9500 0.9700 0.9700 5,600
Aug 30, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 -
Aug 29, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 600
Aug 28, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 1,600
Aug 25, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Aug 24, 2023 1.0000 1.0000 0.9300 0.9300 0.9300 19,400
Aug 23, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 -
Aug 22, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 -
Aug 21, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 -
Aug 18, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 3,300
Aug 17, 2023 1.0900 1.0900 1.0900 1.0900 1.0900 -
Aug 16, 2023 1.0900 1.0900 1.0900 1.0900 1.0900 -
Aug 15, 2023 1.0000 1.1200 1.0000 1.0900 1.0900 3,000
Aug 14, 2023 1.0200 1.0200 0.9800 0.9900 0.9900 7,200
Aug 11, 2023 1.1000 1.1000 0.9600 1.0500 1.0500 2,000
Aug 10, 2023 1.1500 1.1500 1.1000 1.1000 1.1000 1,900
Aug 9, 2023 1.1900 1.1900 1.1900 1.1900 1.1900 400
Aug 8, 2023 1.1500 1.1500 1.0600 1.0700 1.0700 3,600
Aug 7, 2023 1.1500 1.2000 1.1500 1.2000 1.2000 2,400
Aug 4, 2023 1.2600 1.2600 1.2600 1.2600 1.2600 1,000
Aug 3, 2023 1.2800 1.2800 1.2800 1.2800 1.2800 1,800
Aug 2, 2023 1.1500 1.3500 1.1500 1.3400 1.3400 3,100
Aug 1, 2023 1.4300 1.4500 1.3500 1.3500 1.3500 3,400
Jul 31, 2023 1.6500 1.6500 1.5700 1.5800 1.5800 2,400
Jul 28, 2023 2.1100 2.1700 2.1100 2.1100 2.1100 3,000
Jul 27, 2023 2.0500 2.0500 2.0500 2.0500 2.0500 -
Jul 26, 2023 2.1800 2.2800 2.0300 2.0500 2.0500 800
Jul 25, 2023 2.6000 2.6000 2.5000 2.5000 2.5000 600
Jul 24, 2023 2.7900 2.8100 2.7000 2.7900 2.7900 7,000
Jul 21, 2023 2.6000 2.7000 2.6000 2.7000 2.7000 1,900
Jul 20, 2023 2.2900 2.2900 2.2900 2.2900 2.2900 -
Jul 19, 2023 2.2900 2.3200 2.2900 2.2900 2.2900 5,300
Jul 18, 2023 2.2600 2.2600 2.2600 2.2600 2.2600 100
Jul 17, 2023 2.2200 2.2200 2.2200 2.2200 2.2200 -
Jul 14, 2023 2.2200 2.2200 2.2200 2.2200 2.2200 -
Jul 13, 2023 2.2200 2.2200 2.2200 2.2200 2.2200 -
Jul 12, 2023 2.2100 2.2200 2.2100 2.2200 2.2200 1,700
Jul 11, 2023 2.2000 2.2600 2.0400 2.2600 2.2600 31,000
Jul 10, 2023 2.0500 2.0500 2.0500 2.0500 2.0500 30,000
Jul 7, 2023 2.1000 2.1000 2.1000 2.1000 2.1000 700
Jul 6, 2023 2.0600 2.0600 2.0600 2.0600 2.0600 -
Jul 5, 2023 2.0600 2.0600 2.0600 2.0600 2.0600 1,500
Jul 3, 2023 2.1000 2.1000 2.1000 2.1000 2.1000 -
Jun 30, 2023 2.1000 2.1000 2.0100 2.1000 2.1000 5,500
Jun 29, 2023 1.9100 1.9200 1.9100 1.9200 1.9200 5,800
Jun 28, 2023 1.9100 1.9100 1.9100 1.9100 1.9100 800
Jun 27, 2023 2.0000 2.0700 2.0000 2.0400 2.0400 1,300
Jun 26, 2023 2.2500 2.2500 2.1700 2.1700 2.1700 1,700
Jun 23, 2023 2.3000 2.4200 2.3000 2.4200 2.4200 2,700
Jun 22, 2023 2.5000 2.5000 2.5000 2.5000 2.5000 -
Jun 21, 2023 2.4000 2.5000 2.4000 2.5000 2.5000 1,500
Jun 20, 2023 2.5400 2.5400 2.5400 2.5400 2.5400 -
Jun 16, 2023 2.5000 2.5400 2.5000 2.5400 2.5400 3,000
Jun 15, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 500
Jun 14, 2023 2.5900 2.5900 2.5500 2.5500 2.5500 500
Jun 13, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 600
Jun 12, 2023 2.7800 2.7800 2.7800 2.7800 2.7800 400
Jun 9, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 -
Jun 8, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 -
Jun 7, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 600
Jun 6, 2023 2.5300 2.5300 2.5300 2.5300 2.5300 -
Jun 5, 2023 2.5500 2.5500 2.5300 2.5300 2.5300 300
Jun 2, 2023 2.5900 2.5900 2.5900 2.5900 2.5900 -
Jun 1, 2023 2.5900 2.5900 2.5900 2.5900 2.5900 -
May 31, 2023 2.5900 2.5900 2.5900 2.5900 2.5900 100
May 30, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
May 26, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
May 25, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
May 24, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
May 23, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 100
May 22, 2023 3.0400 3.0400 3.0400 3.0400 3.0400 -
May 19, 2023 3.0400 3.0400 3.0400 3.0400 3.0400 -
May 18, 2023 3.0400 3.0400 3.0400 3.0400 3.0400 -
May 17, 2023 3.0400 3.0400 3.0400 3.0400 3.0400 -
May 16, 2023 3.0400 3.0400 3.0400 3.0400 3.0400 -
May 15, 2023 3.0400 3.0400 3.0400 3.0400 3.0400 800
May 12, 2023 2.9400 2.9400 2.9400 2.9400 2.9400 -
May 11, 2023 2.9400 2.9400 2.9400 2.9400 2.9400 -
May 10, 2023 2.9400 2.9400 2.9400 2.9400 2.9400 -
May 9, 2023 2.9400 2.9400 2.9400 2.9400 2.9400 1,000
May 8, 2023 3.0500 3.0500 3.0500 3.0500 3.0500 800
May 5, 2023 3.1600 3.1600 3.0200 3.0500 3.0500 3,200
May 4, 2023 3.3000 3.3000 3.3000 3.3000 3.3000 -
May 3, 2023 3.3000 3.3000 3.3000 3.3000 3.3000 -
May 2, 2023 3.3000 3.3000 3.3000 3.3000 3.3000 800
May 1, 2023 3.2500 3.2500 3.2500 3.2500 3.2500 -
Apr 28, 2023 3.2900 3.2900 3.2500 3.2500 3.2500 1,200
Apr 27, 2023 3.2100 3.2100 3.2100 3.2100 3.2100 -

Related Tickers

PMVP PMV Pharmaceuticals, Inc.
1.7500
+2.34%
 
CBUS Cibus, Inc.
15.84
+1.93%
 
RPTX Repare Therapeutics Inc.
3.2000
+1.59%
 
PSTX Poseida Therapeutics, Inc.
2.1300
+3.90%
 
GBIO Generation Bio Co.
2.9000
-3.65%
 
KOD Kodiak Sciences Inc.
3.2800
+2.98%
 
EVGN Evogene Ltd.
0.6251
-4.91%
 
DTIL Precision BioSciences, Inc.
9.38
-3.50%
 
ETNB 89bio, Inc.
8.26
+0.12%
 
IONS Ionis Pharmaceuticals, Inc.
41.59
-0.60%