SPHS - Sophiris Bio, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20190.36000.37000.36000.36000.3600151,770
Dec 05, 20190.38000.39000.34000.35000.3500234,600
Dec 04, 20190.39000.39000.37000.38000.380088,000
Dec 03, 20190.39000.40000.36000.37000.3700137,500
Dec 02, 20190.40000.41000.38000.39000.3900147,900
Nov 29, 20190.38000.39000.38000.39000.3900126,000
Nov 27, 20190.39000.39000.36000.39000.3900150,600
Nov 26, 20190.43000.43000.36000.39000.3900232,000
Nov 25, 20190.40000.41000.38000.38000.3800253,200
Nov 22, 20190.39000.39000.35000.39000.3900324,300
Nov 21, 20190.39000.41000.37000.39000.3900204,800
Nov 20, 20190.43000.43000.38000.39000.3900160,500
Nov 19, 20190.40000.42000.40000.40000.4000137,400
Nov 18, 20190.44000.44000.37000.39000.3900484,900
Nov 15, 20190.47000.47000.43000.43000.4300160,500
Nov 14, 20190.45000.47000.45000.46000.460032,800
Nov 13, 20190.48000.49000.45000.46000.4600176,500
Nov 12, 20190.50000.51000.49000.50000.500075,000
Nov 11, 20190.50000.53000.49000.49000.4900110,000
Nov 08, 20190.50000.51000.48000.49000.4900114,400
Nov 07, 20190.49000.52000.49000.49000.4900149,800
Nov 06, 20190.51000.52000.50000.50000.5000101,700
Nov 05, 20190.51000.54000.50000.51000.510095,300
Nov 04, 20190.54000.55000.51000.52000.5200132,900
Nov 01, 20190.53000.55000.52000.52000.5200138,900
Oct 31, 20190.57000.57000.50000.51000.5100160,700
Oct 30, 20190.58000.58000.57000.57000.570037,700
Oct 29, 20190.57000.60000.56000.58000.5800144,300
Oct 28, 20190.59000.64000.53000.58000.5800536,900
Oct 25, 20190.53000.58000.52000.57000.5700208,600
Oct 24, 20190.51000.53000.51000.53000.5300239,400
Oct 23, 20190.53000.54000.49000.52000.5200251,400
Oct 22, 20190.50000.53000.34000.53000.5300667,900
Oct 21, 20190.60000.64000.51000.52000.52001,768,200
Oct 18, 20190.60000.60000.52000.54000.540057,100
Oct 17, 20190.59000.59000.54000.54000.5400127,000
Oct 16, 20190.53000.56000.52000.54000.5400124,000
Oct 15, 20190.53000.55000.51000.53000.530072,400
Oct 14, 20190.52000.54000.52000.53000.530042,100
Oct 11, 20190.52000.55000.51000.52000.520089,500
Oct 10, 20190.54000.56000.51000.51000.5100144,700
Oct 09, 20190.56000.57000.53000.53000.530079,700
Oct 08, 20190.57000.57000.54000.54000.540079,000
Oct 07, 20190.57000.60000.55000.55000.5500134,200
Oct 04, 20190.53000.57000.53000.57000.570071,000
Oct 03, 20190.56000.57000.54000.57000.5700138,900
Oct 02, 20190.58000.58000.55000.55000.550096,400
Oct 01, 20190.59000.60000.56000.58000.580060,000
Sep 30, 20190.56000.59000.55000.59000.590094,400
Sep 27, 20190.58000.66000.53000.55000.5500495,700
Sep 26, 20190.59000.60000.54000.58000.5800231,200
Sep 25, 20190.62000.64000.60000.60000.6000206,100
Sep 24, 20190.65000.69000.61000.62000.6200242,700
Sep 23, 20190.64000.70000.62000.66000.6600190,500
Sep 20, 20190.69000.70000.64000.64000.6400162,800
Sep 19, 20190.71000.71000.65000.68000.6800280,400
Sep 18, 20190.73000.74000.70000.71000.7100153,200
Sep 17, 20190.75000.76000.71000.72000.7200226,700
Sep 16, 20190.74000.77000.74000.74000.740075,000
Sep 13, 20190.77000.77000.75000.75000.7500112,100
Sep 12, 20190.76000.77000.75000.76000.7600103,900
Sep 11, 20190.78000.78000.74000.78000.7800142,500
Sep 10, 20190.76000.80000.76000.77000.7700174,000
Sep 09, 20190.77000.81000.76000.77000.7700123,500
Sep 06, 20190.81000.81000.76000.77000.7700154,600
Sep 05, 20190.78000.80000.76000.77000.770097,600
Sep 04, 20190.80000.80000.76000.77000.770027,300
Sep 03, 20190.78000.80000.76000.76000.7600202,800
Aug 30, 20190.79000.79000.77000.78000.7800100,500
Aug 29, 20190.80000.81000.78000.78000.7800139,800
Aug 28, 20190.79000.82000.79000.80000.8000469,100
Aug 27, 20190.80000.81000.76000.81000.8100702,600
Aug 26, 20190.97000.97000.94000.95000.950090,200
Aug 23, 20190.96000.97000.96000.97000.970033,800
Aug 22, 20190.99001.01000.97000.97000.970055,300
Aug 21, 20191.01001.04000.99000.99000.9900130,700
Aug 20, 20190.98001.01000.98001.01001.010019,700
Aug 19, 20191.01001.03000.98001.00001.000045,900
Aug 16, 20190.98001.02000.98001.02001.020042,300
Aug 15, 20190.97001.01000.96001.00001.000078,100
Aug 14, 20191.04001.04000.95001.00001.000097,600
Aug 13, 20191.03001.05001.01001.03001.030090,900
Aug 12, 20191.05001.07000.98001.05001.0500121,900
Aug 09, 20190.98001.04000.93001.03001.0300230,000
Aug 08, 20190.93000.96000.93000.93000.930040,600
Aug 07, 20190.93000.93000.89000.90000.900070,800
Aug 06, 20190.95000.96000.93000.94000.940023,100
Aug 05, 20190.99000.99000.92000.92000.920047,400
Aug 02, 20190.98001.00000.96000.98000.9800116,300
Aug 01, 20191.05001.05000.97000.98000.980074,200
Jul 31, 20191.01001.04000.98000.99000.990092,900
Jul 30, 20190.98001.03000.96001.02001.020041,100
Jul 29, 20191.02001.03001.00001.00001.000060,700
Jul 26, 20191.01001.04001.01001.01001.010036,500
Jul 25, 20190.98001.04000.98001.00001.000070,100
Jul 24, 20190.97001.03000.97001.01001.010025,200
Jul 23, 20191.02001.03000.98000.98000.980071,900
Jul 22, 20191.06001.06000.99001.04001.040042,000
Jul 19, 20191.04001.05001.02001.03001.030041,800
Jul 18, 20191.06001.08001.04001.05001.050041,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...