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 29, 2015 1.100 1.150 0.9720 1.070 1,216,792 -0.04(-3.60%)
May 28, 2015 1.230 1.320 1.070 1.110 4,084,091 +0.03(+2.78%)
May 27, 2015 1.070 1.640 1.020 1.080 18,667,366 +0.20(+22.03%)
May 26, 2015 0.9640 0.9646 0.8501 0.8850 992,668 +0.04(+4.73%)
May 22, 2015 0.9000 0.8450 0.8450 0.8450 1,495,500 -0.01(-1.63%)
May 21, 2015 0.8600 1.170 0.8200 0.8590 10,694,676 +0.08(+10.54%)
May 20, 2015 0.6497 0.8400 0.6200 0.7771 2,024,539 +0.14(+21.42%)
May 19, 2015 0.6501 0.6521 0.6200 0.6400 104,132 -0.01(-1.54%)
May 18, 2015 0.6695 0.6695 0.6229 0.6500 101,039 +0.00(+0.56%)
May 15, 2015 0.6300 0.6700 0.6100 0.6464 190,897 -0.00(-0.03%)
May 14, 2015 0.6519 0.6698 0.6338 0.6466 134,148 -0.03(-4.90%)
May 13, 2015 0.6800 0.6945 0.6701 0.6799 101,109 +0.01(+1.48%)
May 12, 2015 0.6696 0.6899 0.6516 0.6700 148,777 +0.02(+2.90%)
May 11, 2015 0.6500 0.6692 0.6500 0.6511 183,651 +0.00(+0.17%)
May 08, 2015 0.6400 0.6697 0.6400 0.6500 150,639 -0.01(-1.14%)
May 07, 2015 0.6700 0.6700 0.6100 0.6575 353,773 -0.01(-1.87%)
May 06, 2015 0.7295 0.7295 0.6700 0.6700 505,269 -0.03(-4.96%)
May 05, 2015 0.7800 0.7800 0.7000 0.7050 112,905 -0.05(-6.00%)
May 04, 2015 0.7300 0.7596 0.6900 0.7500 204,774 +0.05(+7.77%)
May 01, 2015 0.7600 0.7600 0.6900 0.6959 247,739 -0.04(-5.98%)
Apr 30, 2015 0.7800 0.7800 0.7200 0.7402 210,454 -0.02(-2.61%)
Apr 29, 2015 0.7900 0.8000 0.7205 0.7600 187,197 +0.00(+0.09%)
Apr 28, 2015 0.7995 0.8000 0.7500 0.7593 104,403 +0.01(+1.24%)
Apr 27, 2015 0.8000 0.8050 0.7200 0.7500 473,799 -0.05(-6.24%)
Apr 24, 2015 0.8110 0.8402 0.7600 0.7999 544,757 -0.03(-3.05%)
Apr 23, 2015 0.8100 0.8899 0.8037 0.8251 389,712 +0.01(+0.62%)
Apr 22, 2015 0.8300 0.8450 0.8128 0.8200 214,762 +0.01(+1.21%)
Apr 21, 2015 0.7800 0.8700 0.7800 0.8102 581,968 +0.01(+1.68%)
Apr 20, 2015 0.8020 0.8490 0.7899 0.7968 328,878 -0.01(-1.63%)
Apr 17, 2015 0.8618 0.9000 0.7905 0.8100 304,566 -0.05(-5.81%)
Apr 16, 2015 0.8350 0.9100 0.8305 0.8600 450,438 +0.03(+2.99%)
Apr 15, 2015 0.9200 1.060 0.8100 0.8350 2,199,990 -0.04(-5.10%)
Apr 14, 2015 0.8310 1.130 0.8200 0.8799 5,543,560 +0.08(+9.33%)
Apr 13, 2015 0.6900 0.8300 0.6850 0.8048 714,161 +0.13(+20.12%)
Apr 10, 2015 0.6600 0.7099 0.6598 0.6700 224,325 +0.01(+1.21%)
Apr 09, 2015 0.7500 0.7500 0.6612 0.6620 284,459 -0.06(-8.06%)
Apr 08, 2015 0.6821 0.7500 0.6800 0.7200 188,826 +0.02(+2.86%)
Apr 07, 2015 0.7700 0.7979 0.7000 0.7000 247,715 -0.05(-6.67%)
Apr 06, 2015 0.7300 0.8099 0.6800 0.7500 1,170,845 +0.06(+8.54%)
Apr 02, 2015 0.5900 0.6910 0.6910 0.6910 2,538,900 +0.10(+17.12%)
Apr 01, 2015 0.5600 0.5997 0.5500 0.5900 269,955 +0.01(+1.92%)
Mar 31, 2015 0.5301 0.5800 0.5301 0.5789 57,884 +0.03(+5.25%)
Mar 30, 2015 0.5600 0.5600 0.5400 0.5500 34,868 -0.04(-6.76%)
Mar 27, 2015 0.5401 0.5899 0.5002 0.5899 127,210 +0.05(+9.24%)
Mar 26, 2015 0.5500 0.5900 0.4750 0.5400 228,856 -0.02(-3.57%)
Mar 25, 2015 0.5797 0.5797 0.5000 0.5600 463,555 -0.02(-3.40%)
Mar 24, 2015 0.5999 0.6001 0.5403 0.5797 271,910 -0.03(-4.97%)
Mar 23, 2015 0.6000 0.6100 0.5702 0.6100 91,854 +0.04(+7.22%)
Mar 20, 2015 0.6200 0.6213 0.5618 0.5689 153,166 -0.02(-3.58%)
Mar 19, 2015 0.5900 0.6208 0.5502 0.5900 140,203 +0.00(+0.00%)
Mar 18, 2015 0.5600 0.6500 0.5599 0.5900 213,605 +0.05(+9.24%)
Mar 17, 2015 0.5684 0.5684 0.5400 0.5401 136,360 -0.04(-6.88%)
Mar 16, 2015 0.5700 0.5950 0.5620 0.5800 171,725 +0.02(+3.20%)
Mar 13, 2015 0.6223 0.6780 0.5620 0.5620 373,351 -0.05(-7.87%)
Mar 12, 2015 0.6500 0.6900 0.5800 0.6100 217,288 -0.04(-5.86%)
Mar 11, 2015 0.7100 0.7497 0.6001 0.6480 512,032 -0.06(-8.73%)
Mar 10, 2015 0.6999 0.7796 0.6610 0.7100 262,940 +0.03(+5.19%)
Mar 09, 2015 0.7350 0.7500 0.6636 0.6750 311,674 -0.02(-3.57%)
Mar 06, 2015 0.7400 0.7700 0.7000 0.7000 362,884 -0.03(-4.11%)
Mar 05, 2015 0.8300 0.9075 0.7300 0.7300 1,597,233 -0.08(-10.22%)
Mar 04, 2015 0.6500 0.8660 0.7076 0.8131 1,736,948 +0.11(+14.91%)
Mar 03, 2015 0.7200 0.7300 0.6305 0.7076 674,179 -0.03(-4.38%)
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.