Skip to main content
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 (%)
Oct 31, 2018 2.050 2.140 1.900 1.960 501,487 -0.09(-4.39%)
Oct 30, 2018 2.100 2.210 2.000 2.050 306,338 -0.10(-4.65%)
Oct 29, 2018 2.300 2.300 2.140 2.150 250,976 -0.12(-5.29%)
Oct 26, 2018 2.160 2.300 2.140 2.270 88,000 +0.09(+4.13%)
Oct 25, 2018 2.170 2.220 2.170 2.180 128,217 -0.01(-0.46%)
Oct 24, 2018 2.300 2.340 2.150 2.190 183,184 -0.10(-4.37%)
Oct 23, 2018 2.240 2.310 2.220 2.290 96,495 +0.00(+0.00%)
Oct 22, 2018 2.360 2.390 2.200 2.290 115,608 -0.06(-2.55%)
Oct 19, 2018 2.580 2.600 2.300 2.350 199,500 -0.20(-7.84%)
Oct 18, 2018 2.520 2.575 2.430 2.550 218,522 +0.01(+0.39%)
Oct 17, 2018 2.490 2.540 2.400 2.540 67,123 +0.06(+2.42%)
Oct 16, 2018 2.450 2.550 2.340 2.480 203,336 +0.03(+1.22%)
Oct 15, 2018 2.620 2.620 2.400 2.450 450,092 -0.02(-0.81%)
Oct 12, 2018 2.300 2.490 2.270 2.470 369,100 +0.20(+8.81%)
Oct 11, 2018 2.150 2.340 2.130 2.270 171,500 +0.09(+4.13%)
Oct 10, 2018 2.250 2.400 2.180 2.180 285,816 -0.10(-4.39%)
Oct 09, 2018 2.350 2.398 2.270 2.280 282,446 -0.10(-4.20%)
Oct 08, 2018 2.470 2.542 2.300 2.380 214,923 -0.11(-4.42%)
Oct 05, 2018 2.560 2.620 2.450 2.490 352,100 -0.07(-2.73%)
Oct 04, 2018 2.640 2.650 2.510 2.560 215,114 -0.09(-3.40%)
Oct 03, 2018 2.670 2.689 2.570 2.650 185,848 -0.01(-0.38%)
Oct 02, 2018 2.750 2.750 2.600 2.660 155,930 -0.08(-2.92%)
Oct 01, 2018 2.850 2.869 2.690 2.740 163,458 -0.05(-1.79%)
Sep 28, 2018 2.880 2.880 2.700 2.790 267,600 -0.11(-3.79%)
Sep 27, 2018 2.920 2.950 2.870 2.900 200,259 -0.01(-0.34%)
Sep 26, 2018 2.920 2.940 2.860 2.910 207,048 +0.00(+0.00%)
Sep 25, 2018 2.770 2.940 2.700 2.910 444,548 +0.11(+3.93%)
Sep 24, 2018 2.700 2.800 2.640 2.800 275,797 +0.13(+4.87%)
Sep 21, 2018 2.700 2.700 2.550 2.670 286,100 +0.01(+0.38%)
Sep 20, 2018 2.710 2.864 2.650 2.660 517,761 -0.02(-0.75%)
Sep 19, 2018 2.560 2.750 2.560 2.680 200,627 +0.12(+4.69%)
Sep 18, 2018 2.594 2.613 2.510 2.560 132,695 -0.03(-1.16%)
Sep 17, 2018 2.660 2.688 2.580 2.590 113,958 -0.06(-2.26%)
Sep 14, 2018 2.750 2.760 2.650 2.650 137,400 -0.08(-2.93%)
Sep 13, 2018 2.770 2.810 2.730 2.730 119,771 -0.03(-1.09%)
Sep 12, 2018 2.750 2.850 2.730 2.760 158,593 +0.03(+1.10%)
Sep 11, 2018 2.830 2.890 2.710 2.730 314,188 -0.14(-4.88%)
Sep 10, 2018 3.050 3.050 2.810 2.870 405,996 -0.16(-5.28%)
Sep 07, 2018 3.000 3.140 2.980 3.030 235,800 +0.02(+0.66%)
Sep 06, 2018 3.160 3.160 3.000 3.010 344,218 -0.10(-3.22%)
Sep 05, 2018 3.150 3.190 3.060 3.110 380,064 -0.05(-1.58%)
Sep 04, 2018 3.220 3.230 3.090 3.160 294,835 -0.05(-1.56%)
Aug 31, 2018 3.210 3.210 3.210 0 -0.02(-0.62%)
Aug 30, 2018 3.250 3.310 3.150 3.230 676,875 +0.04(+1.25%)
Aug 29, 2018 3.040 3.490 2.910 3.190 6,263,660 +0.63(+24.61%)
Aug 28, 2018 2.600 2.622 2.550 2.560 63,990 -0.04(-1.54%)
Aug 27, 2018 2.600 2.660 2.560 2.600 184,050 +0.03(+1.17%)
Aug 24, 2018 2.550 2.600 2.500 2.570 92,900 +0.00(+0.00%)
Aug 23, 2018 2.680 2.680 2.520 2.570 63,142 -0.02(-0.77%)
Aug 22, 2018 2.600 2.620 2.530 2.590 59,946 +0.01(+0.39%)
Aug 21, 2018 2.450 2.600 2.350 2.580 205,977 +0.14(+5.74%)
Aug 20, 2018 2.410 2.450 2.360 2.440 77,499 +0.05(+2.09%)
Aug 17, 2018 2.560 2.580 2.350 2.390 327,900 -0.15(-5.91%)
Aug 16, 2018 2.540 2.600 2.481 2.540 143,260 +0.04(+1.60%)
Aug 15, 2018 2.660 2.730 2.500 2.500 372,836 -0.24(-8.76%)
Aug 14, 2018 2.640 2.830 2.630 2.740 188,138 +0.12(+4.58%)
Aug 13, 2018 2.770 2.770 2.610 2.620 197,338 -0.13(-4.73%)
Aug 10, 2018 2.740 2.760 2.690 2.750 58,600 +0.02(+0.73%)
Aug 09, 2018 2.780 2.829 2.690 2.730 110,821 -0.03(-1.09%)
Aug 08, 2018 2.750 2.820 2.686 2.760 136,161 -0.02(-0.72%)
Aug 07, 2018 2.770 2.800 2.730 2.780 105,835 +0.00(+0.00%)
Aug 06, 2018 2.800 2.800 2.697 2.780 175,568 -0.01(-0.36%)
Aug 03, 2018 2.810 2.850 2.740 2.790 128,700 -0.02(-0.71%)
Aug 02, 2018 2.900 2.900 2.715 2.810 187,075 -0.04(-1.40%)
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.