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 (%)
May 31, 2018 3.900 4.050 3.640 3.720 995,732 -0.05(-1.33%)
May 30, 2018 3.590 3.840 3.570 3.770 752,935 +0.17(+4.72%)
May 29, 2018 3.570 3.600 3.440 3.600 221,722 +0.04(+1.12%)
May 25, 2018 3.560 3.560 3.560 0 -0.02(-0.56%)
May 24, 2018 3.560 3.630 3.510 3.580 235,815 +0.04(+1.13%)
May 23, 2018 3.570 3.620 3.471 3.540 285,793 -0.03(-0.84%)
May 22, 2018 3.510 3.670 3.410 3.570 306,774 +0.07(+2.00%)
May 21, 2018 3.630 3.750 3.490 3.500 628,299 -0.11(-3.05%)
May 18, 2018 3.600 3.670 3.480 3.610 1,057,392 +0.25(+7.44%)
May 17, 2018 3.540 3.570 3.330 3.360 602,979 -0.15(-4.27%)
May 16, 2018 3.550 3.700 3.301 3.510 1,106,325 -0.01(-0.28%)
May 15, 2018 3.190 3.580 3.121 3.520 1,885,103 +0.43(+13.92%)
May 14, 2018 2.920 3.139 2.880 3.090 639,097 +0.20(+6.92%)
May 11, 2018 2.730 2.990 2.700 2.890 354,934 +0.15(+5.47%)
May 10, 2018 2.810 2.870 2.740 2.740 247,442 -0.10(-3.52%)
May 09, 2018 2.840 2.900 2.700 2.840 389,448 -0.01(-0.35%)
May 08, 2018 2.900 2.900 2.820 2.850 303,449 -0.03(-1.04%)
May 07, 2018 2.850 2.923 2.820 2.880 326,983 +0.02(+0.70%)
May 04, 2018 2.900 2.910 2.821 2.860 301,887 -0.01(-0.35%)
May 03, 2018 2.910 2.920 2.710 2.870 503,588 -0.06(-2.05%)
May 02, 2018 2.900 3.060 2.811 2.930 1,250,467 +0.08(+2.81%)
May 01, 2018 2.720 2.868 2.620 2.850 605,929 +0.13(+4.78%)
Apr 30, 2018 2.490 2.750 2.490 2.720 1,293,203 +0.28(+11.48%)
Apr 27, 2018 2.230 2.450 2.230 2.440 690,905 +0.20(+8.93%)
Apr 26, 2018 2.100 2.310 2.100 2.240 461,655 +0.14(+6.67%)
Apr 25, 2018 2.120 2.160 2.100 2.100 125,217 -0.03(-1.41%)
Apr 24, 2018 2.160 2.180 2.130 2.130 140,487 -0.03(-1.39%)
Apr 23, 2018 2.160 2.190 2.100 2.160 151,687 -0.02(-0.81%)
Apr 20, 2018 2.160 2.190 2.160 2.178 35,380 +0.01(+0.35%)
Apr 19, 2018 2.160 2.190 2.150 2.170 64,689 +0.02(+0.93%)
Apr 18, 2018 2.170 2.200 2.145 2.150 134,066 -0.03(-1.38%)
Apr 17, 2018 2.170 2.200 2.140 2.180 93,521 +0.03(+1.40%)
Apr 16, 2018 2.170 2.190 2.150 2.150 63,576 -0.02(-0.92%)
Apr 13, 2018 2.160 2.190 2.150 2.170 110,373 +0.00(+0.00%)
Apr 12, 2018 2.170 2.184 2.121 2.170 97,297 +0.03(+1.40%)
Apr 11, 2018 2.090 2.170 2.080 2.140 115,016 +0.05(+2.39%)
Apr 10, 2018 2.080 2.090 2.060 2.090 98,645 +0.04(+1.95%)
Apr 09, 2018 2.060 2.100 2.010 2.050 51,768 +0.02(+0.99%)
Apr 06, 2018 2.020 2.080 2.020 2.030 68,405 -0.02(-0.98%)
Apr 05, 2018 2.050 2.070 1.980 2.050 62,719 -0.01(-0.49%)
Apr 04, 2018 2.000 2.097 2.000 2.060 87,788 +0.05(+2.49%)
Apr 03, 2018 2.000 2.040 1.985 2.010 96,592 +0.01(+0.50%)
Apr 02, 2018 2.030 2.030 1.960 2.000 201,377 -0.01(-0.50%)
Mar 29, 2018 2.010 2.010 2.010 0 -0.08(-3.83%)
Mar 28, 2018 2.100 2.120 2.030 2.090 110,845 -0.01(-0.48%)
Mar 27, 2018 2.130 2.160 2.090 2.100 100,810 -0.04(-1.87%)
Mar 26, 2018 2.180 2.180 2.080 2.140 141,020 +0.02(+0.94%)
Mar 23, 2018 2.150 2.200 2.100 2.120 187,515 -0.02(-0.93%)
Mar 22, 2018 2.100 2.180 2.095 2.140 80,102 -0.02(-0.93%)
Mar 21, 2018 2.160 2.200 2.100 2.160 128,484 +0.02(+0.93%)
Mar 20, 2018 2.110 2.178 2.070 2.140 55,929 +0.02(+0.94%)
Mar 19, 2018 2.160 2.180 2.060 2.120 103,232 -0.06(-2.75%)
Mar 16, 2018 2.100 2.190 2.090 2.180 195,963 +0.09(+4.31%)
Mar 15, 2018 2.100 2.110 2.090 2.090 119,696 -0.01(-0.48%)
Mar 14, 2018 2.130 2.160 2.100 2.100 92,064 -0.04(-1.87%)
Mar 13, 2018 2.150 2.160 2.120 2.140 91,935 +0.02(+0.94%)
Mar 12, 2018 2.150 2.190 2.100 2.120 213,597 -0.02(-0.93%)
Mar 09, 2018 2.160 2.190 2.120 2.140 169,768 -0.04(-1.83%)
Mar 08, 2018 2.170 2.200 2.150 2.180 79,261 +0.03(+1.40%)
Mar 07, 2018 2.120 2.220 2.110 2.150 130,347 +0.00(+0.00%)
Mar 06, 2018 2.170 2.200 2.140 2.150 132,187 +0.00(+0.00%)
Mar 05, 2018 2.170 2.180 2.120 2.150 126,757 -0.02(-0.92%)
Mar 02, 2018 2.090 2.189 2.050 2.170 202,234 +0.08(+3.83%)
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.