Spectrum Pharma Inc (NQ: SPPI )

2.890 USD -0.110 (-3.67%)
Official Closing Price Updated: 7:17 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 12.78 12.87 12.57 12.63 912,472 -0.08(-0.63%)
Mar 29, 2012 12.80 12.89 12.52 12.71 929,604 -0.23(-1.78%)
Mar 28, 2012 13.00 13.09 12.54 12.94 2,009,962 -0.01(-0.08%)
Mar 27, 2012 13.26 13.31 12.95 12.95 767,666 -0.29(-2.19%)
Mar 26, 2012 13.34 13.45 13.20 13.24 1,575,127 -0.09(-0.68%)
Mar 23, 2012 13.10 13.46 13.03 13.33 1,128,263 +0.22(+1.68%)
Mar 22, 2012 13.19 13.29 12.89 13.11 1,026,062 -0.13(-1.02%)
Mar 21, 2012 13.19 13.30 13.01 13.24 1,456,872 +0.12(+0.95%)
Mar 20, 2012 13.26 13.30 12.96 13.12 1,382,006 -0.13(-0.98%)
Mar 19, 2012 13.01 13.39 12.85 13.25 1,424,404 +0.20(+1.53%)
Mar 16, 2012 12.83 13.11 12.78 13.05 3,143,840 +0.20(+1.56%)
Mar 15, 2012 12.83 12.90 12.62 12.85 1,137,359 -0.01(-0.08%)
Mar 14, 2012 13.08 13.13 12.69 12.86 1,068,956 -0.24(-1.83%)
Mar 13, 2012 13.24 13.39 13.02 13.10 1,441,543 -0.09(-0.68%)
Mar 12, 2012 12.76 13.24 12.67 13.19 2,110,146 +0.43(+3.37%)
Mar 09, 2012 12.80 12.85 12.56 12.76 2,636,309 -0.07(-0.55%)
Mar 08, 2012 12.68 12.92 12.61 12.83 1,648,767 +0.18(+1.42%)
Mar 07, 2012 12.81 12.95 12.54 12.65 2,139,753 -0.11(-0.86%)
Mar 06, 2012 12.77 12.90 12.45 12.76 2,651,856 -0.21(-1.62%)
Mar 05, 2012 13.20 13.26 12.53 12.97 3,143,812 -0.15(-1.14%)
Mar 02, 2012 13.99 14.04 13.08 13.12 2,693,060 -0.81(-5.81%)
Mar 01, 2012 13.73 14.10 12.25 13.93 4,815,793 -0.26(-1.83%)
Feb 29, 2012 14.25 14.57 14.11 14.19 2,387,575 +0.06(+0.42%)
Feb 28, 2012 14.82 14.85 13.90 14.13 2,547,597 -0.54(-3.68%)
Feb 27, 2012 14.74 14.77 14.40 14.67 2,303,984 +0.42(+2.95%)
Feb 24, 2012 13.80 14.26 13.72 14.25 1,402,482 +0.54(+3.94%)
Feb 23, 2012 13.56 13.91 13.30 13.71 1,035,656 +0.16(+1.18%)
Feb 22, 2012 13.28 13.66 12.90 13.55 1,426,515 +0.62(+4.80%)
Feb 21, 2012 13.67 13.72 12.92 12.93 1,790,541 -0.67(-4.93%)
Feb 17, 2012 13.94 13.98 13.50 13.60 1,128,336 -0.31(-2.23%)
Feb 16, 2012 13.87 13.98 13.70 13.91 579,011 +0.09(+0.65%)
Feb 15, 2012 14.23 14.27 13.75 13.82 1,234,464 -0.37(-2.61%)
Feb 14, 2012 14.26 14.39 14.12 14.19 665,563 -0.10(-0.70%)
Feb 13, 2012 14.25 14.40 13.82 14.29 1,307,844 +0.19(+1.35%)
Feb 10, 2012 13.52 14.20 13.52 14.10 1,894,077 +0.62(+4.60%)
Feb 09, 2012 13.91 13.98 13.47 13.48 1,306,326 -0.45(-3.23%)
Feb 08, 2012 14.04 14.21 13.79 13.93 1,207,713 -0.11(-0.78%)
Feb 07, 2012 14.25 14.40 13.93 14.04 1,173,833 -0.17(-1.20%)
Feb 06, 2012 14.27 14.49 14.15 14.21 1,452,029 -0.14(-0.98%)
Feb 03, 2012 14.37 14.45 14.16 14.35 1,499,219 +0.15(+1.06%)
Feb 02, 2012 14.02 14.31 13.87 14.20 1,733,468 +0.20(+1.43%)
Feb 01, 2012 14.14 14.23 13.90 14.00 1,668,958 -0.07(-0.50%)
Jan 31, 2012 14.39 14.52 14.03 14.07 1,478,688 -0.23(-1.61%)
Jan 30, 2012 13.93 14.36 13.85 14.30 1,762,792 +0.31(+2.18%)
Jan 27, 2012 14.33 14.62 13.77 13.99 2,232,048 -0.06(-0.39%)
Jan 26, 2012 15.31 15.50 13.50 14.05 4,109,334 -0.94(-6.27%)
Jan 25, 2012 15.38 15.65 14.97 14.99 1,624,792 -0.34(-2.22%)
Jan 24, 2012 15.32 15.46 15.09 15.33 883,556 -0.03(-0.20%)
Jan 23, 2012 15.83 15.98 15.33 15.36 1,775,239 +0.13(+0.85%)
Jan 20, 2012 15.37 15.37 15.07 15.23 1,146,521 -0.12(-0.78%)
Jan 19, 2012 15.56 15.80 15.27 15.35 1,297,548 -0.14(-0.90%)
Jan 18, 2012 15.46 15.62 15.41 15.49 1,014,817 -0.04(-0.26%)
Jan 17, 2012 15.39 15.67 15.34 15.53 1,002,089 +0.36(+2.37%)
Jan 13, 2012 15.58 15.89 15.06 15.17 2,073,150 -0.50(-3.19%)
Jan 12, 2012 15.95 16.00 15.65 15.67 1,305,703 -0.20(-1.26%)
Jan 11, 2012 15.84 15.99 15.72 15.87 1,259,671 +0.00(+0.00%)
Jan 10, 2012 15.74 15.95 15.52 15.87 2,368,814 +0.37(+2.39%)
Jan 09, 2012 14.72 15.53 14.69 15.50 3,433,061 +0.89(+6.09%)
Jan 06, 2012 14.25 14.79 14.25 14.61 1,067,929 -0.01(-0.07%)
Jan 05, 2012 14.46 14.66 14.30 14.62 1,266,023 +0.14(+0.97%)
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.