Quantcast

Sophiris Bio, Inc. Common Stock Historical Stock Prices

SPHS 
$1.1
*  
0.03
2.8%
Get SPHS Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading SPHS now
Exchange:NASDAQ
Industry: Health Care
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.09 1.14 1.06 1.10 182,785
03/18/2019 1.09 1.14 1.06 1.1 182,685
03/15/2019 1.1 1.13 1.0527 1.07 150,628
03/14/2019 1.2 1.2 1 1.1 532,623
03/13/2019 0.9635 1 0.95 0.9678 103,833
03/12/2019 0.9518 0.98 0.91 0.958 57,350
03/11/2019 0.96 1 0.94 0.9502 88,671
03/08/2019 0.892 0.95 0.8901 0.93 97,561
03/07/2019 0.94 0.94 0.8744 0.938 139,328
03/06/2019 1 1 0.926 0.94 114,762
03/05/2019 1.02 1.06 0.9 0.98 319,466
03/04/2019 1.1 1.1 1.01 1.04 181,300
03/01/2019 1.07 1.1 1.05 1.0653 99,538
02/28/2019 1.11 1.1146 1.07 1.07 84,315
02/27/2019 1.07 1.12 1.07 1.11 89,021
02/26/2019 1.12 1.12 1.07 1.07 129,984
02/25/2019 1.1 1.12 1.0854 1.12 58,486
02/22/2019 1.12 1.1345 1.0801 1.1155 67,040
02/21/2019 1.1 1.16 1.1 1.12 137,825
02/20/2019 1.15 1.16 1.1 1.1 58,832
02/19/2019 1.13 1.15 1.1055 1.15 62,879
02/15/2019 1.11 1.16 1.0759 1.08 99,052
02/14/2019 1.12 1.16 1.1139 1.12 84,900
02/13/2019 1.1 1.13 1.09 1.11 137,519
02/12/2019 1.11 1.11 1.07 1.1 69,042
02/11/2019 1.078 1.1 1.06 1.07 59,114
02/08/2019 1.08 1.14 1.05 1.06 66,850
02/07/2019 1.09 1.1246 1.06 1.07 63,148
02/06/2019 1.11 1.14 1.08 1.1 97,232
02/05/2019 1.14 1.1799 1.05 1.07 99,605
02/04/2019 1.07 1.16 1.07 1.15 41,038
02/01/2019 1.09 1.1288 1.09 1.09 40,686
01/31/2019 1.12 1.16 1.08 1.11 85,610
01/30/2019 1.08 1.1643 1.08 1.12 61,095
01/29/2019 1.15 1.15 1.0553 1.0791 128,462
01/28/2019 1.2 1.2 1.0538 1.11 101,937
01/25/2019 1.17 1.17 1.11 1.1393 60,480
01/24/2019 1.17 1.1896 1.11 1.12 81,111
01/23/2019 1.15 1.25 1.11 1.11 138,637
01/22/2019 1.29 1.35 1.15 1.15 206,765
01/18/2019 1.18 1.25 1.16 1.25 303,887
01/17/2019 1.08 1.25 1.08 1.19 380,111
01/16/2019 1.06 1.0927 1.05 1.08 134,952
01/15/2019 1.09 1.12 1.03 1.06 84,250
01/14/2019 1.03 1.12 1.03 1.1 94,393
01/11/2019 1.07 1.0846 1 1.02 136,619
01/10/2019 1.17 1.18 1.05 1.05 204,478
01/09/2019 1.2 1.2241 1.13 1.16 160,073
01/08/2019 1.17 1.25 1.14 1.15 256,829
01/07/2019 1.02 1.19 1 1.17 371,776
01/04/2019 0.88 1.12 0.85 1.03 453,560
01/03/2019 0.88 0.9398 0.875 0.8847 145,531
01/02/2019 0.83 0.9 0.75 0.8879 195,322
12/31/2018 0.84 0.8999 0.81 0.83 144,651
12/28/2018 0.83 0.879 0.78 0.811 299,032
12/27/2018 0.8 0.9 0.7826 0.83 286,608
12/26/2018 0.805 0.85 0.8 0.813 244,807
12/24/2018 0.8 0.85 0.7527 0.782 257,334
12/21/2018 0.9444 1 0.7542 0.85 744,858
12/20/2018 0.9499 0.9979 0.88 0.9499 484,292
12/19/2018 0.98 1.05 0.85 0.9499 876,272
12/18/2018 1.25 1.37 1.05 1.07 1,189,838
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio