Spectrum Pharma Inc (NQ: SPPI )

2.910 USD +0.020 (+0.69%)
Official Closing Price Updated: 7:56 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 1.800 1.800 1.740 1.750 95,808 -0.05(-2.78%)
Mar 30, 2009 1.920 1.920 1.750 1.800 210,917 -0.03(-1.64%)
Mar 26, 2009 1.820 1.830 1.640 1.830 473,227 +0.30(+19.61%)
Mar 25, 2009 1.480 1.550 1.480 1.530 143,585 +0.04(+2.68%)
Mar 24, 2009 1.480 1.510 1.480 1.490 126,354 +0.00(+0.00%)
Mar 23, 2009 1.490 1.500 1.480 1.490 65,614 -0.01(-0.67%)
Mar 20, 2009 1.500 1.500 1.450 1.500 272,104 +0.02(+1.35%)
Mar 19, 2009 1.480 1.490 1.420 1.480 184,506 -0.02(-1.33%)
Mar 18, 2009 1.440 1.520 1.440 1.500 83,580 -0.00(-0.01%)
Mar 17, 2009 1.470 1.510 1.400 1.500 74,767 -0.01(-0.66%)
Mar 16, 2009 1.570 1.570 1.450 1.510 100,353 +0.02(+1.34%)
Mar 13, 2009 1.530 1.560 1.450 1.490 55,992 -0.01(-0.67%)
Mar 12, 2009 1.570 1.570 1.440 1.500 77,456 -0.04(-2.60%)
Mar 11, 2009 1.450 1.540 1.450 1.540 180,471 +0.08(+5.48%)
Mar 10, 2009 1.500 1.510 1.410 1.460 27,100 +0.01(+0.80%)
Mar 09, 2009 1.450 1.460 1.410 1.448 133,221 +0.02(+1.29%)
Mar 06, 2009 1.450 1.470 1.390 1.430 254,757 -0.02(-1.38%)
Mar 05, 2009 1.480 1.480 1.400 1.450 138,362 -0.01(-0.68%)
Mar 04, 2009 1.470 1.470 1.440 1.460 99,153 +0.03(+2.10%)
Mar 02, 2009 1.480 1.530 1.400 1.430 181,724 -0.07(-4.67%)
Feb 27, 2009 1.590 1.620 1.500 1.500 80,586 -0.14(-8.26%)
Feb 26, 2009 1.730 1.730 1.600 1.635 197,920 -0.01(-0.91%)
Feb 25, 2009 1.650 1.680 1.580 1.650 220,820 +0.03(+1.85%)
Feb 24, 2009 1.640 1.640 1.580 1.620 127,231 +0.03(+1.89%)
Feb 23, 2009 1.550 1.640 1.510 1.590 124,219 -0.06(-3.64%)
Feb 20, 2009 1.600 1.650 1.580 1.650 115,474 +0.05(+3.12%)
Feb 19, 2009 1.560 1.700 1.560 1.600 304,523 +0.01(+0.63%)
Feb 18, 2009 1.600 1.640 1.550 1.590 141,776 +0.01(+0.63%)
Feb 17, 2009 1.650 1.650 1.550 1.580 384,482 +0.00(+0.00%)
Feb 13, 2009 1.600 1.850 1.580 1.580 554,438 +0.00(+0.00%)
Feb 12, 2009 1.600 1.600 1.560 1.580 216,455 +0.02(+1.28%)
Feb 11, 2009 1.510 1.610 1.510 1.560 322,579 +0.05(+3.31%)
Feb 10, 2009 1.480 1.510 1.460 1.510 99,623 +0.03(+2.03%)
Feb 09, 2009 1.530 1.530 1.470 1.480 102,658 -0.03(-1.99%)
Feb 06, 2009 1.510 1.540 1.500 1.510 259,341 +0.04(+2.72%)
Feb 05, 2009 1.480 1.490 1.470 1.470 157,491 +0.01(+0.68%)
Feb 04, 2009 1.470 1.490 1.460 1.460 124,809 +0.01(+0.69%)
Feb 03, 2009 1.480 1.480 1.450 1.450 233,245 -0.03(-2.03%)
Feb 02, 2009 1.430 1.480 1.430 1.480 42,338 +0.04(+2.78%)
Jan 30, 2009 1.500 1.500 1.440 1.440 106,648 -0.03(-2.04%)
Jan 29, 2009 1.460 1.500 1.460 1.470 76,198 -0.03(-1.90%)
Jan 28, 2009 1.480 1.520 1.480 1.498 95,901 +0.04(+2.63%)
Jan 27, 2009 1.460 1.490 1.460 1.460 44,892 -0.01(-0.68%)
Jan 26, 2009 1.500 1.500 1.460 1.470 341,163 -0.01(-0.68%)
Jan 23, 2009 1.490 1.500 1.440 1.480 68,182 +0.03(+2.07%)
Jan 22, 2009 1.500 1.540 1.420 1.450 98,749 -0.03(-2.03%)
Jan 21, 2009 1.450 1.500 1.420 1.480 52,770 +0.03(+2.07%)
Jan 20, 2009 1.500 1.550 1.410 1.450 78,690 -0.03(-2.03%)
Jan 16, 2009 1.500 1.520 1.460 1.480 46,984 +0.01(+0.68%)
Jan 15, 2009 1.460 1.510 1.460 1.470 77,256 +0.00(+0.00%)
Jan 14, 2009 1.520 1.520 1.460 1.470 82,522 -0.03(-2.00%)
Jan 13, 2009 1.480 1.550 1.480 1.500 34,884 +0.01(+0.67%)
Jan 12, 2009 1.560 1.600 1.490 1.490 185,732 -0.02(-1.32%)
Jan 09, 2009 1.520 1.530 1.490 1.510 103,950 +0.01(+0.67%)
Jan 08, 2009 1.520 1.540 1.460 1.500 73,978 +0.00(+0.00%)
Jan 07, 2009 1.510 1.570 1.460 1.500 101,384 -0.01(-0.66%)
Jan 06, 2009 1.460 1.510 1.460 1.510 42,307 +0.03(+2.03%)
Jan 05, 2009 1.470 1.520 1.470 1.480 57,680 -0.02(-1.33%)
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.