Sophiris Bio, Inc. Historical Stock Prices

SPHS 
$2.68
*  
0.02
0.74%
Get SPHS Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading SPHS now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.59  2.78  2.57  2.68 35,409
07/09/2014 2.57 2.78 2.57 2.68 35,409
07/08/2014 2.52 2.8 2.5 2.7 53,389
07/07/2014 2.8 2.82 2.7 2.72 58,652
07/03/2014 2.58 2.85 2.51 2.81 110,731
07/02/2014 2.24 2.75 2.24 2.58 272,117
07/01/2014 2.24 2.3 2.228 2.24 92,461
06/30/2014 2.21 2.3 2.2 2.24 91,634
06/27/2014 2.25 2.3 2.19 2.19 75,179
06/26/2014 2.2 2.25 2.19 2.213 26,417
06/25/2014 2.27 2.3648 2.22 2.25 57,816
06/24/2014 2.2 2.36 2.13 2.22 194,547
06/23/2014 2.19 2.2 2.1 2.19 75,685
06/20/2014 2.17 2.2 2.15 2.19 94,384
06/19/2014 2.21 2.3 2.1999 2.2 96,836
06/18/2014 2.35 2.35 2.17 2.24 240,454
06/17/2014 2.39 2.42 2.3 2.35 82,793
06/16/2014 2.48 2.48 2.31 2.35 56,301
06/13/2014 2.46 2.54 2.39 2.48 26,705
06/12/2014 2.47 2.5 2.4199 2.46 36,518
06/11/2014 2.56 2.56 2.4699 2.47 24,579
06/10/2014 2.5 2.5399 2.47 2.5 44,707
06/09/2014 2.57 2.57 2.4668 2.5 30,302
06/06/2014 2.662 2.88 2.25 2.4 90,875
06/05/2014 2.75 2.75 2.58 2.5803 85,372
06/04/2014 2.66 2.9 2.6 2.666 26,154
06/03/2014 2.75 2.7995 2.65 2.65 38,353
06/02/2014 2.9 2.91 2.7901 2.8499 6,710
05/30/2014 2.929 2.9501 2.9 2.918 6,753
05/29/2014 3.16 3.28 2.76 2.9596 49,876
05/28/2014 3.07 3.19 2.8601 3.0895 37,033
05/27/2014 3.2 3.21 3.18 3.19 37,249
05/23/2014 3.2 3.2 2.801 3.18 82,839
05/22/2014 3.21 3.21 3.11 3.15 10,462
05/21/2014 3.28 3.28 3.11 3.1999 23,616
05/20/2014 3.58 3.58 3.01 3.08 42,564
05/19/2014 3.09 3.6 3.01 3.6 49,615
05/16/2014 3.1 3.15 3.1 3.11 6,868
05/15/2014 3.15 3.15 3.1002 3.11 3,025
05/14/2014 3.11 3.15 3.1 3.1 4,423
05/13/2014 3.1 3.17 3.1 3.12 15,624
05/12/2014 3.1 3.1999 3.1 3.11 13,521
05/09/2014 3.2 3.2 3.1101 3.16 22,754
05/08/2014 3.1699 3.1699 3.11 3.145 4,916
05/07/2014 3.17 3.2 3.0301 3.2 20,386
05/06/2014 3.251 3.2601 3.0999 3.19 29,754
05/05/2014 3.264 3.29 3.21 3.25 29,303
05/02/2014 3.3384 3.4 3.32 3.3251 12,323
05/01/2014 3.34 3.376 3.311 3.33 6,202
04/30/2014 3.31 3.392 3.3 3.3108 27,140
04/29/2014 3.415 3.44 3.3 3.31 20,599
04/28/2014 3.39 3.4201 3.341 3.41 20,390
04/25/2014 3.4 3.4 3.23 3.33 21,701
04/24/2014 3.3799 3.39 3.3799 3.381 1,826
04/23/2014 3.46 3.46 3.28 3.41 7,814
04/22/2014 3.24 3.6 3.24 3.48 57,737
04/21/2014 3.33 3.35 3.24 3.24 2,626
04/17/2014 3.201 3.27 3.1999 3.27 13,468
04/16/2014 3.209 3.3 3.181 3.2 11,129
04/15/2014 3.411 3.411 3.03 3.2 74,785
04/14/2014 3.35 3.7301 3.35 3.38 91,461
04/11/2014 3.3 3.37 3.26 3.26 36,610
04/10/2014 3.341 3.369 3.26 3.32 37,279
04/09/2014 3.25 3.39 3.25 3.33 11,451
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?