Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sophiris Bio (NQ: SPHS )

N/A UNCHANGED
Last Price Updated: 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 31, 2017 2.440 2.450 2.160 2.380 459,260 -0.06(-2.46%)
May 30, 2017 2.510 2.510 2.440 2.440 203,523 -0.02(-0.81%)
May 26, 2017 2.470 2.480 2.445 2.460 189,040 -0.01(-0.40%)
May 25, 2017 2.470 2.510 2.450 2.470 172,903 -0.02(-0.80%)
May 24, 2017 2.600 2.600 2.460 2.490 372,588 +0.07(+2.89%)
May 23, 2017 2.470 2.480 2.420 2.420 446,144 -0.06(-2.42%)
May 22, 2017 2.500 2.576 2.470 2.480 142,224 -0.01(-0.40%)
May 19, 2017 2.450 2.510 2.430 2.490 207,202 +0.08(+3.32%)
May 18, 2017 2.410 2.450 2.400 2.410 134,586 -0.02(-0.82%)
May 17, 2017 2.500 2.540 2.420 2.430 263,359 -0.06(-2.41%)
May 16, 2017 2.560 2.620 2.351 2.490 510,621 -0.10(-3.86%)
May 15, 2017 2.650 2.710 2.580 2.590 288,846 -0.06(-2.26%)
May 12, 2017 2.590 2.720 2.540 2.650 852,623 +0.06(+2.32%)
May 11, 2017 2.570 2.600 2.534 2.590 141,547 +0.04(+1.57%)
May 10, 2017 2.560 2.560 2.510 2.550 202,313 +0.02(+0.79%)
May 09, 2017 2.530 2.560 2.430 2.530 295,315 +0.00(+0.00%)
May 08, 2017 2.530 2.570 2.510 2.530 162,598 -0.04(-1.56%)
May 05, 2017 2.540 2.570 2.520 2.570 128,352 +0.01(+0.39%)
May 04, 2017 2.550 2.580 2.520 2.560 95,411 -0.01(-0.39%)
May 03, 2017 2.600 2.600 2.500 2.570 169,888 +0.00(+0.00%)
May 02, 2017 2.560 2.590 2.510 2.570 210,453 -0.02(-0.66%)
May 01, 2017 2.590 2.610 2.540 2.587 213,576 +0.01(+0.36%)
Apr 28, 2017 2.540 2.600 2.500 2.578 206,198 +0.03(+1.09%)
Apr 27, 2017 2.600 2.630 2.540 2.550 166,358 -0.01(-0.39%)
Apr 26, 2017 2.600 2.636 2.540 2.560 268,529 -0.04(-1.54%)
Apr 25, 2017 2.610 2.680 2.590 2.600 172,478 -0.01(-0.38%)
Apr 24, 2017 2.640 2.690 2.570 2.610 207,403 +0.01(+0.38%)
Apr 21, 2017 2.700 2.740 2.600 2.600 150,270 -0.08(-2.99%)
Apr 20, 2017 2.620 2.700 2.620 2.680 231,078 +0.09(+3.47%)
Apr 19, 2017 2.590 2.640 2.550 2.590 195,756 +0.03(+1.32%)
Apr 18, 2017 2.550 2.594 2.520 2.556 159,381 -0.03(-1.30%)
Apr 17, 2017 2.570 2.620 2.546 2.590 210,937 +0.03(+1.17%)
Apr 13, 2017 2.520 2.580 2.510 2.560 140,909 +0.03(+1.19%)
Apr 12, 2017 2.580 2.580 2.500 2.530 240,927 -0.04(-1.56%)
Apr 11, 2017 2.590 2.590 2.510 2.570 149,289 -0.03(-1.15%)
Apr 10, 2017 2.590 2.640 2.580 2.600 259,836 +0.02(+0.78%)
Apr 07, 2017 2.510 2.580 2.500 2.580 305,835 +0.04(+1.57%)
Apr 06, 2017 2.680 2.680 2.510 2.540 402,647 -0.07(-2.68%)
Apr 05, 2017 2.700 2.730 2.578 2.610 327,784 -0.11(-4.04%)
Apr 04, 2017 2.700 2.750 2.660 2.720 308,644 +0.04(+1.49%)
Apr 03, 2017 2.850 2.850 2.660 2.680 516,384 -0.15(-5.30%)
Mar 31, 2017 2.810 2.880 2.710 2.830 220,732 -0.02(-0.70%)
Mar 30, 2017 2.800 2.850 2.788 2.850 310,852 +0.05(+1.79%)
Mar 29, 2017 2.760 2.830 2.650 2.800 381,010 +0.02(+0.72%)
Mar 28, 2017 2.870 2.870 2.680 2.780 552,856 -0.06(-2.11%)
Mar 27, 2017 2.920 2.950 2.800 2.840 782,071 -0.03(-1.05%)
Mar 24, 2017 2.720 2.950 2.670 2.870 2,191,879 +0.29(+11.24%)
Mar 23, 2017 2.540 2.590 2.510 2.580 549,557 +0.03(+1.18%)
Mar 22, 2017 2.500 2.580 2.490 2.550 330,319 +0.01(+0.39%)
Mar 21, 2017 2.660 2.680 2.510 2.540 305,674 -0.05(-1.93%)
Mar 20, 2017 2.630 2.650 2.580 2.590 454,018 +0.04(+1.57%)
Mar 17, 2017 2.540 2.580 2.500 2.550 214,863 +0.01(+0.39%)
Mar 16, 2017 2.540 2.560 2.480 2.540 190,377 +0.00(+0.00%)
Mar 15, 2017 2.530 2.590 2.480 2.540 322,620 +0.02(+0.79%)
Mar 14, 2017 2.720 2.730 2.480 2.520 784,608 -0.25(-9.03%)
Mar 13, 2017 2.480 2.890 2.460 2.770 1,641,610 +0.35(+14.46%)
Mar 10, 2017 2.470 2.499 2.400 2.420 231,912 -0.07(-2.81%)
Mar 09, 2017 2.480 2.550 2.420 2.490 193,410 +0.02(+0.81%)
Mar 08, 2017 2.410 2.490 2.330 2.470 416,377 +0.07(+2.92%)
Mar 07, 2017 2.490 2.590 2.400 2.400 458,814 -0.13(-5.14%)
Mar 06, 2017 2.560 2.600 2.450 2.530 379,756 -0.07(-2.69%)
Mar 03, 2017 2.590 2.630 2.550 2.600 276,038 -0.03(-1.14%)
Mar 02, 2017 2.620 2.700 2.550 2.630 425,401 -0.03(-1.13%)
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.