Spectrum Pharma Inc (NQ: SPPI )

2.890 USD -0.110 (-3.67%)
Official Closing Price Updated: 7:45 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 8.360 8.470 8.150 8.350 109,100 +0.04(+0.48%)
Mar 30, 2004 8.100 8.800 8.000 8.310 121,200 -0.09(-1.07%)
Mar 29, 2004 7.750 8.520 7.750 8.400 196,200 +0.57(+7.28%)
Mar 26, 2004 8.060 8.060 7.820 7.830 53,000 -0.09(-1.14%)
Mar 25, 2004 8.110 8.110 7.900 7.920 54,300 -0.03(-0.38%)
Mar 24, 2004 7.970 8.150 7.750 7.950 73,900 +0.20(+2.58%)
Mar 23, 2004 7.900 8.020 7.750 7.750 104,800 +0.12(+1.57%)
Mar 22, 2004 8.110 8.160 7.530 7.630 268,400 -0.55(-6.72%)
Mar 19, 2004 8.310 8.520 8.110 8.180 102,200 -0.26(-3.08%)
Mar 18, 2004 8.390 8.530 8.300 8.440 66,900 +0.11(+1.32%)
Mar 17, 2004 8.370 8.470 8.250 8.330 69,500 +0.08(+0.97%)
Mar 16, 2004 8.490 8.490 8.220 8.250 68,000 +0.00(+0.00%)
Mar 15, 2004 8.560 8.590 8.220 8.250 84,800 -0.24(-2.83%)
Mar 12, 2004 8.310 8.900 8.310 8.490 135,500 +0.06(+0.71%)
Mar 11, 2004 8.700 8.750 8.100 8.430 264,400 -0.37(-4.20%)
Mar 10, 2004 9.050 9.160 8.780 8.800 110,700 -0.16(-1.79%)
Mar 09, 2004 9.320 9.320 8.750 8.960 183,700 -0.21(-2.29%)
Mar 08, 2004 9.490 9.580 9.110 9.170 135,600 -0.13(-1.40%)
Mar 05, 2004 9.195 9.500 9.100 9.300 82,900 +0.00(+0.00%)
Mar 04, 2004 9.400 9.400 9.060 9.300 166,200 +0.03(+0.32%)
Mar 03, 2004 9.250 9.540 9.230 9.270 116,300 -0.08(-0.86%)
Mar 02, 2004 9.600 9.830 9.301 9.350 470,000 -0.51(-5.17%)
Mar 01, 2004 9.000 9.940 8.880 9.860 499,600 +1.01(+11.41%)
Feb 27, 2004 8.620 9.390 8.620 8.850 240,100 +0.20(+2.31%)
Feb 26, 2004 8.785 8.850 8.600 8.650 67,800 -0.01(-0.12%)
Feb 25, 2004 8.830 8.830 8.650 8.660 97,000 -0.06(-0.69%)
Feb 24, 2004 8.660 8.900 8.600 8.720 132,500 -0.12(-1.36%)
Feb 23, 2004 9.100 9.100 8.550 8.840 170,800 +0.12(+1.38%)
Feb 20, 2004 8.510 9.100 8.500 8.720 148,100 -0.06(-0.68%)
Feb 19, 2004 9.380 9.380 8.290 8.780 283,300 -0.43(-4.67%)
Feb 18, 2004 9.150 9.300 9.100 9.210 182,500 +0.01(+0.11%)
Feb 17, 2004 9.500 9.710 9.170 9.200 422,100 +0.12(+1.31%)
Feb 13, 2004 9.010 9.300 9.000 9.081 122,600 -0.04(-0.43%)
Feb 12, 2004 9.340 9.340 9.050 9.120 92,000 -0.25(-2.67%)
Feb 11, 2004 9.450 9.450 9.080 9.370 68,000 -0.03(-0.32%)
Feb 10, 2004 9.280 9.470 9.200 9.400 171,900 +0.20(+2.17%)
Feb 09, 2004 8.450 9.210 8.450 9.200 172,200 +0.68(+7.98%)
Feb 06, 2004 8.110 8.920 8.110 8.520 93,600 +0.27(+3.27%)
Feb 05, 2004 8.640 8.640 8.100 8.250 59,400 -0.18(-2.14%)
Feb 04, 2004 8.890 8.890 8.360 8.430 118,400 -0.26(-2.99%)
Feb 03, 2004 8.450 9.000 8.210 8.690 602,600 +0.39(+4.71%)
Feb 02, 2004 7.980 8.530 7.980 8.299 71,600 +0.02(+0.23%)
Jan 30, 2004 8.200 8.450 8.020 8.280 189,800 +0.15(+1.85%)
Jan 29, 2004 9.000 9.240 7.870 8.130 925,300 -0.70(-7.94%)
Jan 28, 2004 9.690 9.850 8.830 8.831 352,400 -0.86(-8.86%)
Jan 27, 2004 9.900 10.13 9.640 9.690 366,300 -0.24(-2.38%)
Jan 26, 2004 10.11 10.11 9.773 9.926 284,400 -0.04(-0.44%)
Jan 23, 2004 10.09 10.09 9.640 9.970 129,200 +0.05(+0.50%)
Jan 22, 2004 9.970 10.10 9.710 9.920 678,800 +0.04(+0.40%)
Jan 21, 2004 9.130 9.880 9.130 9.880 724,800 +0.67(+7.27%)
Jan 20, 2004 9.500 9.700 8.960 9.210 368,100 +0.44(+5.02%)
Jan 16, 2004 8.710 8.800 8.620 8.770 196,800 +0.09(+1.04%)
Jan 15, 2004 8.710 8.900 8.600 8.680 115,875 -0.12(-1.36%)
Jan 14, 2004 9.050 9.050 8.610 8.800 183,376 -0.07(-0.79%)
Jan 13, 2004 9.200 9.630 8.780 8.870 313,692 -0.55(-5.84%)
Jan 12, 2004 9.020 9.520 8.890 9.420 366,812 +0.69(+7.90%)
Jan 09, 2004 8.120 9.140 8.000 8.730 256,344 +0.51(+6.20%)
Jan 08, 2004 8.490 8.540 8.010 8.220 191,851 -0.17(-2.03%)
Jan 07, 2004 8.100 8.490 7.810 8.390 104,479 +0.24(+2.94%)
Jan 06, 2004 7.800 8.250 7.760 8.150 161,800 +0.30(+3.82%)
Jan 05, 2004 8.190 8.420 7.670 7.850 202,500 -0.33(-4.03%)
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.