SPHS - Sophiris Bio, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 17, 20191.04001.06001.02001.05001.050053,600
Jul 16, 20191.03001.10001.02001.05001.050059,100
Jul 15, 20191.06001.07001.00001.05001.050084,700
Jul 12, 20191.00001.08000.99001.05001.0500141,500
Jul 11, 20191.12001.17000.95000.96000.9600386,000
Jul 10, 20191.08001.14001.05001.11001.1100544,100
Jul 09, 20190.91001.05000.91001.05001.0500281,600
Jul 08, 20190.92001.00000.90000.93000.930049,600
Jul 05, 20190.95000.98000.90000.94000.9400167,400
Jul 03, 20190.92000.97000.88000.94000.9400201,400
Jul 02, 20190.80000.96000.80000.94000.9400413,500
Jul 01, 20190.86000.89000.80000.81000.8100263,400
Jun 28, 20190.79000.89000.79000.85000.8500340,000
Jun 27, 20190.77000.81000.74000.78000.7800173,600
Jun 26, 20190.77000.81000.76000.76000.7600155,800
Jun 25, 20190.82000.82000.76000.76000.7600156,500
Jun 24, 20190.85000.88000.77000.82000.8200222,100
Jun 21, 20190.89000.89000.80000.84000.8400284,500
Jun 20, 20190.86000.92000.85000.86000.8600194,100
Jun 19, 20191.16001.16000.75000.86000.86001,777,100
Jun 18, 20190.72000.97000.72000.96000.9600211,800
Jun 17, 20190.71000.74000.71000.71000.710072,600
Jun 14, 20190.75000.75000.71000.73000.730080,100
Jun 13, 20190.74000.75000.74000.74000.740055,600
Jun 12, 20190.75000.76000.71000.75000.7500102,700
Jun 11, 20190.76000.77000.75000.75000.750028,300
Jun 10, 20190.78000.78000.75000.77000.7700144,600
Jun 07, 20190.77000.80000.75000.77000.770085,300
Jun 06, 20190.79000.81000.78000.78000.780030,100
Jun 05, 20190.80000.81000.78000.79000.790030,100
Jun 04, 20190.79000.84000.78000.79000.7900171,100
Jun 03, 20190.77000.79000.76000.78000.7800111,000
May 31, 20190.79000.80000.77000.77000.770050,800
May 30, 20190.78000.80000.76000.79000.790051,200
May 29, 20190.78000.80000.76000.79000.790083,000
May 28, 20190.80000.81000.77000.78000.780044,200
May 24, 20190.76000.81000.75000.80000.800090,900
May 23, 20190.76000.79000.75000.76000.760044,700
May 22, 20190.77000.81000.77000.77000.7700197,900
May 21, 20190.79000.81000.76000.76000.7600107,500
May 20, 20190.76000.80000.74000.80000.800030,100
May 17, 20190.75000.79000.75000.78000.780096,500
May 16, 20190.75000.78000.72000.75000.7500271,200
May 15, 20190.82000.85000.75000.78000.7800182,100
May 14, 20190.80000.80000.76000.79000.7900215,000
May 13, 20190.86000.89000.80000.80000.8000144,400
May 10, 20190.91000.92000.82000.87000.8700507,900
May 09, 20190.90000.95000.89000.92000.9200438,900
May 08, 20190.86000.90000.86000.89000.890098,000
May 07, 20190.87000.90000.86000.87000.870048,400
May 06, 20190.88000.90000.86000.88000.880079,100
May 03, 20190.89000.90000.86000.88000.880096,100
May 02, 20190.91000.92000.88000.89000.890066,800
May 01, 20190.93000.93000.86000.90000.9000254,200
Apr 30, 20190.95000.98000.91000.92000.920062,900
Apr 29, 20190.90000.98000.90000.96000.9600107,400
Apr 26, 20190.91000.95000.90000.94000.940070,600
Apr 25, 20190.93000.94000.90000.91000.9100243,200
Apr 24, 20190.95000.97000.90000.92000.9200182,300
Apr 23, 20191.01001.01000.95000.96000.960087,300
Apr 22, 20191.02001.02000.97000.97000.9700113,000
Apr 18, 20191.01001.01000.98000.99000.990067,300
Apr 17, 20191.02001.04000.97001.00001.0000224,300
Apr 16, 20191.02001.04001.00001.03001.030059,500
Apr 15, 20191.05001.07001.00001.02001.0200218,000
Apr 12, 20191.06001.06001.02001.05001.050078,500
Apr 11, 20191.06001.07001.03001.06001.060043,700
Apr 10, 20191.07001.08001.05001.07001.070057,500
Apr 09, 20191.10001.10001.05001.05001.050064,700
Apr 08, 20191.14001.14001.09001.10001.100067,400
Apr 05, 20191.05001.11001.05001.10001.1000220,800
Apr 04, 20191.08001.08001.05001.08001.080083,500
Apr 03, 20191.06001.09001.02001.08001.0800113,200
Apr 02, 20191.02001.06000.98001.06001.060080,000
Apr 01, 20191.00001.04001.00001.03001.030092,500
Mar 29, 20190.95001.00000.95000.99000.9900138,600
Mar 28, 20191.01001.01000.98001.00001.000079,000
Mar 27, 20191.04001.06001.00001.03001.030078,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...