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 30, 2014 2.929 2.950 2.900 2.918 6,753 -0.04(-1.41%)
May 29, 2014 3.160 3.280 2.760 2.960 49,876 -0.13(-4.20%)
May 28, 2014 3.070 3.190 2.860 3.090 36,783 -0.10(-3.15%)
May 27, 2014 3.200 3.210 3.180 3.190 37,249 +0.01(+0.31%)
May 23, 2014 3.200 3.180 3.180 3.180 82,800 +0.03(+0.95%)
May 22, 2014 3.210 3.210 3.111 3.150 5,605 -0.05(-1.56%)
May 21, 2014 3.280 3.280 3.110 3.200 23,616 +0.12(+3.89%)
May 20, 2014 3.580 3.580 3.010 3.080 42,564 -0.52(-14.44%)
May 19, 2014 3.090 3.600 3.010 3.600 49,615 +0.49(+15.76%)
May 16, 2014 3.100 3.150 3.100 3.110 6,868 +0.00(+0.00%)
May 15, 2014 3.150 3.150 3.100 3.110 3,025 +0.01(+0.32%)
May 14, 2014 3.110 3.150 3.100 3.100 4,423 -0.02(-0.64%)
May 13, 2014 3.100 3.170 3.100 3.120 15,624 +0.01(+0.32%)
May 12, 2014 3.100 3.200 3.100 3.110 13,521 -0.05(-1.58%)
May 09, 2014 3.200 3.200 3.110 3.160 22,754 +0.02(+0.48%)
May 08, 2014 3.170 3.170 3.110 3.145 4,916 -0.06(-1.72%)
May 07, 2014 3.170 3.200 3.030 3.200 20,386 +0.01(+0.31%)
May 06, 2014 3.251 3.260 3.100 3.190 29,754 -0.06(-1.85%)
May 05, 2014 3.264 3.290 3.210 3.250 29,303 -0.08(-2.26%)
May 02, 2014 3.338 3.400 3.320 3.325 12,323 -0.00(-0.15%)
May 01, 2014 3.340 3.376 3.311 3.330 6,202 +0.02(+0.58%)
Apr 30, 2014 3.310 3.392 3.300 3.311 27,140 +0.00(+0.02%)
Apr 29, 2014 3.415 3.440 3.300 3.310 20,599 -0.10(-2.93%)
Apr 28, 2014 3.390 3.420 3.341 3.410 20,390 +0.08(+2.40%)
Apr 25, 2014 3.400 3.400 3.230 3.330 21,701 -0.05(-1.51%)
Apr 24, 2014 3.380 3.390 3.380 3.381 1,826 -0.03(-0.85%)
Apr 23, 2014 3.460 3.460 3.280 3.410 7,814 -0.07(-2.01%)
Apr 22, 2014 3.240 3.600 3.240 3.480 57,737 +0.24(+7.41%)
Apr 21, 2014 3.330 3.350 3.240 3.240 2,626 -0.03(-0.92%)
Apr 17, 2014 3.200 3.270 3.270 3.270 13,500 +0.07(+2.19%)
Apr 16, 2014 3.209 3.300 3.181 3.200 11,129 +0.00(+0.00%)
Apr 15, 2014 3.411 3.411 3.030 3.200 74,785 -0.18(-5.33%)
Apr 14, 2014 3.350 3.730 3.350 3.380 91,461 +0.12(+3.68%)
Apr 11, 2014 3.300 3.370 3.260 3.260 36,610 -0.06(-1.81%)
Apr 10, 2014 3.341 3.369 3.260 3.320 37,279 -0.01(-0.30%)
Apr 09, 2014 3.250 3.390 3.250 3.330 11,451 +0.01(+0.30%)
Apr 08, 2014 3.390 3.400 3.240 3.320 48,663 +0.08(+2.47%)
Apr 07, 2014 3.340 3.340 3.150 3.240 23,578 +0.00(+0.06%)
Apr 04, 2014 3.470 3.470 3.120 3.238 72,285 -0.04(-1.27%)
Apr 03, 2014 3.490 3.490 3.280 3.280 19,013 -0.20(-5.72%)
Apr 02, 2014 3.360 3.500 3.360 3.479 14,765 +0.12(+3.54%)
Apr 01, 2014 3.500 3.620 3.330 3.360 72,496 +0.03(+0.90%)
Mar 31, 2014 3.470 3.470 3.220 3.330 47,657 +0.06(+1.83%)
Mar 28, 2014 3.590 3.590 3.270 3.270 69,221 -0.11(-3.25%)
Mar 27, 2014 3.500 3.500 3.360 3.380 9,146 +0.03(+0.90%)
Mar 26, 2014 3.630 3.630 3.340 3.350 36,153 -0.15(-4.27%)
Mar 25, 2014 3.550 3.600 3.450 3.500 50,349 -0.03(-0.86%)
Mar 24, 2014 3.650 3.740 3.500 3.530 35,729 -0.12(-3.29%)
Mar 21, 2014 3.500 3.660 3.500 3.650 70,158 +0.14(+3.99%)
Mar 20, 2014 3.500 3.570 3.500 3.510 59,526 +0.01(+0.29%)
Mar 19, 2014 3.510 3.560 3.480 3.500 96,897 -0.03(-0.85%)
Mar 18, 2014 3.600 3.632 3.500 3.530 128,273 -0.09(-2.48%)
Mar 17, 2014 3.880 3.880 3.540 3.620 141,774 -0.13(-3.47%)
Mar 14, 2014 3.750 3.849 3.740 3.750 39,382 -0.04(-1.06%)
Mar 13, 2014 3.800 3.880 3.750 3.790 45,943 -0.04(-1.04%)
Mar 12, 2014 3.870 3.870 3.700 3.830 95,363 -0.04(-1.03%)
Mar 11, 2014 3.960 3.990 3.870 3.870 51,001 -0.12(-3.01%)
Mar 10, 2014 3.950 3.990 3.870 3.990 90,676 +0.03(+0.76%)
Mar 07, 2014 3.850 4.005 3.820 3.960 136,199 -0.01(-0.25%)
Mar 06, 2014 3.850 3.970 3.850 3.970 55,040 +0.09(+2.32%)
Mar 05, 2014 3.870 3.970 3.870 3.880 27,973 +0.01(+0.26%)
Mar 04, 2014 3.850 3.920 3.850 3.870 41,164 -0.01(-0.26%)
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.