Starpharma Holdings Limited (SPHRY)
OTCMKTS
· Delayed Price · Currency is USD
0.4677
-0.1025 (-17.98%)
May 20, 2025, 12:17 PM EDT
Starpharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -17.98% | 1,627 |
| May 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| May 16, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| May 15, 2025 | 0.48 | 0.57 | 0.48 | 0.57 | 0.57 | - | 1,755 |
| May 14, 2025 | 0.67 | 0.67 | 0.49 | 0.57 | 0.57 | -1.39% | 3,600 |
| May 13, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| May 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| May 9, 2025 | 0.58 | 0.58 | 0.49 | 0.58 | 0.58 | -4.06% | 1,595 |
| May 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| May 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| May 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| May 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 2.14% | 700 |
| May 2, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| May 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 1,500 |
| Apr 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Apr 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -4.84% | 286 |
| Apr 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.07% | 2,500 |
| Apr 25, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -2.03% | 2,786 |
| Apr 24, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | -3.88% | 9,000 |
| Apr 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Apr 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 9.32% | 500 |
| Apr 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Apr 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 65 |
| Apr 16, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Apr 15, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Apr 14, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Apr 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Apr 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Apr 9, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Apr 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Apr 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Apr 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Apr 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -7.81% | 142 |
| Apr 2, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Apr 1, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.59% | 1,200 |
| Mar 31, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Mar 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Mar 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Mar 26, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Mar 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Mar 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Mar 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Mar 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Mar 19, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Mar 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Mar 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Mar 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Mar 13, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Mar 12, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Mar 11, 2025 | 0.59 | 0.64 | 0.59 | 0.63 | 0.63 | -5.97% | 3,300 |