SkinBioTherapeutics (SBTX) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SkinBioTherapeutics

Date Open High Low Close* Volume
07/02/2018 8.25p 8.50p 7.74p 8.50p 403986
06/02/2018 8.50p 8.50p 7.50p 8.25p 383749
05/02/2018 8.75p 8.75p 8.33p 8.75p 77689
02/02/2018 8.75p 8.75p 8.44p 8.75p 82940
01/02/2018 8.75p 9.00p 8.75p 8.75p 59250
31/01/2018 8.65p 8.87p 8.65p 8.75p 63062
30/01/2018 8.75p 8.88p 8.23p 8.65p 337620
29/01/2018 9.50p 9.50p 8.75p 8.75p 185078
26/01/2018 9.50p 9.60p 9.38p 9.50p 32593
25/01/2018 9.50p 9.65p 9.00p 9.50p 141164
24/01/2018 9.50p 9.83p 9.06p 9.50p 80850
23/01/2018 9.00p 9.50p 8.80p 9.50p 68255
22/01/2018 9.50p 9.50p 8.50p 9.00p 193401
19/01/2018 9.50p 9.50p 9.50p 9.50p 0
18/01/2018 9.24p 9.54p 8.74p 9.50p 199218
17/01/2018 9.24p 9.24p 9.24p 9.24p 0
16/01/2018 9.00p 9.44p 9.00p 9.24p 84173
15/01/2018 9.00p 9.00p 8.50p 9.00p 35750
12/01/2018 9.00p 9.30p 8.50p 9.00p 286743
11/01/2018 9.50p 9.50p 9.00p 9.00p 62778
10/01/2018 9.50p 9.50p 9.01p 9.50p 93100
09/01/2018 9.50p 9.90p 9.10p 9.50p 60117
08/01/2018 9.50p 10.00p 9.10p 9.50p 28151
05/01/2018 9.00p 10.00p 9.00p 9.50p 224310
04/01/2018 9.10p 9.10p 8.00p 8.75p 394491
03/01/2018 9.10p 9.10p 9.10p 9.10p 0
02/01/2018 9.10p 9.13p 9.10p 9.10p 0
29/12/2017 9.13p 9.35p 9.13p 9.13p 3531
28/12/2017 9.13p 9.40p 8.75p 9.13p 24000
27/12/2017 9.13p 9.41p 9.13p 9.13p 31642
22/12/2017 8.88p 9.43p 8.79p 9.13p 216307
21/12/2017 8.88p 8.88p 8.50p 8.88p 120111
20/12/2017 8.88p 8.88p 8.55p 8.88p 7983
19/12/2017 8.88p 9.25p 8.88p 8.88p 9251
18/12/2017 8.50p 9.24p 8.30p 8.88p 78447
15/12/2017 8.50p 9.00p 8.30p 8.50p 11169
14/12/2017 8.38p 9.00p 8.38p 8.50p 134487
13/12/2017 8.75p 8.85p 8.17p 8.38p 192980
12/12/2017 8.75p 8.88p 8.50p 8.75p 202782
11/12/2017 9.25p 9.25p 8.50p 8.75p 223090
08/12/2017 9.50p 9.50p 9.00p 9.25p 333254
07/12/2017 9.38p 9.67p 9.00p 9.50p 559933
06/12/2017 10.25p 10.25p 9.25p 9.38p 184960
05/12/2017 10.00p 10.25p 9.52p 10.25p 257606
04/12/2017 10.00p 10.50p 9.55p 10.00p 336189
01/12/2017 9.75p 10.75p 9.75p 10.00p 264716
30/11/2017 9.75p 9.75p 9.52p 9.75p 20924
29/11/2017 9.88p 9.88p 9.50p 9.75p 124837
28/11/2017 10.13p 10.13p 9.75p 9.88p 117000
27/11/2017 10.13p 10.13p 9.79p 10.13p 10000
24/11/2017 10.13p 10.35p 10.13p 10.13p 10344
23/11/2017 10.50p 10.50p 10.00p 10.13p 95261
22/11/2017 10.13p 10.50p 10.01p 10.50p 97867
21/11/2017 10.13p 10.40p 9.93p 10.13p 65746
20/11/2017 10.13p 10.47p 10.00p 10.13p 66896
17/11/2017 10.25p 10.25p 9.95p 10.13p 108730
16/11/2017 10.25p 10.25p 9.93p 10.25p 15000
15/11/2017 10.38p 10.75p 10.05p 10.25p 175615
14/11/2017 10.13p 10.50p 10.13p 10.38p 435000
13/11/2017 10.75p 11.02p 9.80p 10.13p 463603
10/11/2017 11.25p 11.35p 10.50p 10.75p 233133
09/11/2017 11.25p 12.00p 10.50p 11.25p 583815
08/11/2017 10.88p 11.40p 10.50p 11.00p 221544
07/11/2017 10.13p 11.50p 9.84p 10.88p 533463
06/11/2017 10.13p 10.28p 9.75p 10.13p 127925
03/11/2017 9.75p 10.43p 9.58p 10.13p 236296
02/11/2017 10.13p 10.31p 9.46p 9.75p 119268
01/11/2017 10.50p 10.80p 9.60p 10.13p 397720
31/10/2017 10.75p 10.75p 10.50p 10.50p 18084
30/10/2017 10.75p 11.00p 10.53p 10.75p 140000
27/10/2017 10.50p 11.00p 10.40p 10.75p 393624
26/10/2017 10.50p 10.55p 10.25p 10.50p 62000
25/10/2017 10.50p 10.55p 10.25p 10.50p 34523
24/10/2017 10.50p 10.60p 10.25p 10.50p 74000
23/10/2017 10.50p 10.65p 10.33p 10.50p 107959
20/10/2017 9.75p 10.75p 9.75p 10.50p 577018
19/10/2017 9.75p 9.80p 9.50p 9.75p 172212
18/10/2017 9.75p 9.80p 9.48p 9.75p 179506
17/10/2017 9.75p 9.80p 9.46p 9.75p 107652
16/10/2017 9.88p 9.88p 9.59p 9.75p 50000
13/10/2017 9.38p 9.88p 9.38p 9.88p 399077
12/10/2017 9.75p 9.75p 9.38p 9.38p 290802
11/10/2017 10.50p 10.50p 9.75p 9.75p 383860
10/10/2017 10.50p 10.75p 10.50p 10.50p 35000
09/10/2017 9.50p 10.75p 9.75p 10.75p 865826
06/10/2017 10.13p 10.13p 9.75p 9.75p 268929
05/10/2017 10.13p 10.13p 9.75p 10.13p 378631
04/10/2017 10.75p 10.75p 9.75p 10.13p 434791
03/10/2017 11.13p 11.13p 10.75p 10.75p 142581
02/10/2017 11.50p 11.50p 11.13p 11.13p 333746
29/09/2017 11.00p 11.50p 11.00p 11.50p 415104
28/09/2017 10.88p 11.13p 10.88p 11.00p 353399
27/09/2017 11.63p 11.63p 10.88p 10.88p 250619
26/09/2017 11.25p 11.63p 11.25p 11.63p 348685
25/09/2017 11.25p 11.25p 11.25p 11.25p 18090
22/09/2017 11.25p 11.25p 11.25p 11.25p 4194
21/09/2017 11.25p 11.25p 11.25p 11.25p 0
20/09/2017 11.13p 11.38p 11.13p 11.25p 280227
19/09/2017 10.75p 11.13p 10.75p 11.13p 84037
18/09/2017 11.25p 11.25p 10.75p 10.75p 246086
15/09/2017 11.25p 11.25p 11.25p 11.25p 38229
14/09/2017 11.50p 11.50p 11.00p 11.25p 72000
13/09/2017 11.75p 11.75p 11.50p 11.50p 61061
12/09/2017 12.25p 12.25p 11.75p 11.75p 69116
11/09/2017 12.63p 12.63p 12.25p 12.25p 100034
08/09/2017 13.25p 13.25p 12.63p 12.63p 380053
07/09/2017 12.63p 13.63p 12.63p 13.25p 1143712
06/09/2017 12.38p 12.63p 12.38p 12.63p 995418
05/09/2017 12.13p 12.38p 12.13p 12.38p 719808
04/09/2017 11.25p 12.13p 11.25p 12.13p 487604
01/09/2017 11.50p 11.50p 11.13p 11.25p 339619
31/08/2017 11.50p 11.50p 11.50p 11.50p 226883
30/08/2017 10.88p 11.50p 10.88p 11.50p 931136
29/08/2017 11.63p 11.50p 10.88p 10.88p 205590
25/08/2017 11.38p 11.50p 10.50p 11.50p 538618
24/08/2017 9.63p 11.63p 9.63p 11.50p 1160152
23/08/2017 9.00p 10.38p 9.00p 9.63p 881685
22/08/2017 8.88p 9.00p 8.88p 9.00p 129861
21/08/2017 8.88p 8.88p 8.88p 8.88p 78034
18/08/2017 8.88p 8.88p 8.88p 8.88p 7000
17/08/2017 8.88p 8.88p 8.88p 8.88p 54026
16/08/2017 9.00p 9.00p 8.88p 8.88p 123152
15/08/2017 9.38p 9.38p 9.00p 9.00p 114662
14/08/2017 9.38p 9.38p 9.38p 9.38p 120533
11/08/2017 9.38p 9.38p 9.38p 9.38p 10000
10/08/2017 9.00p 9.38p 9.00p 9.38p 287373
09/08/2017 9.00p 9.00p 9.00p 9.00p 30152
08/08/2017 9.00p 9.00p 9.00p 9.00p 40000
07/08/2017 9.00p 9.00p 9.00p 9.00p 9278
04/08/2017 9.00p 9.00p 9.00p 9.00p 76804
03/08/2017 9.00p 9.00p 9.00p 9.00p 106270
02/08/2017 9.38p 9.38p 9.00p 9.00p 115789
01/08/2017 9.25p 9.38p 9.25p 9.38p 27777
31/07/2017 9.25p 9.25p 9.25p 9.25p 16207
28/07/2017 9.25p 9.25p 9.25p 9.25p 2000
27/07/2017 9.38p 9.38p 9.25p 9.25p 339285
26/07/2017 9.38p 9.38p 9.38p 9.38p 105736
25/07/2017 9.75p 9.75p 9.38p 9.38p 358983
24/07/2017 8.88p 9.75p 8.88p 9.75p 500737
21/07/2017 8.88p 8.88p 8.88p 8.88p 160093
20/07/2017 8.88p 8.88p 8.88p 8.88p 5000
19/07/2017 9.13p 9.13p 8.88p 8.88p 160626
18/07/2017 9.13p 9.13p 9.13p 9.13p 15000
17/07/2017 9.13p 9.13p 9.13p 9.13p 15948
14/07/2017 9.13p 9.13p 9.13p 9.13p 38828
13/07/2017 9.13p 9.13p 9.13p 9.13p 45591
12/07/2017 9.38p 9.38p 9.13p 9.13p 107210
11/07/2017 9.75p 9.75p 9.38p 9.38p 28000
10/07/2017 9.88p 9.88p 9.75p 9.75p 186852
07/07/2017 9.88p 9.88p 9.88p 9.88p 33310
06/07/2017 9.88p 9.88p 9.88p 9.88p 30500
05/07/2017 9.88p 9.88p 9.88p 9.88p 5661
04/07/2017 10.00p 10.00p 9.88p 9.88p 253643
03/07/2017 10.13p 10.13p 9.88p 10.00p 212369
30/06/2017 9.75p 10.13p 9.75p 10.13p 1217800
29/06/2017 9.63p 9.75p 9.63p 9.75p 232591
28/06/2017 9.63p 9.63p 9.63p 9.63p 122663
27/06/2017 9.88p 9.88p 9.63p 9.63p 379290
26/06/2017 9.88p 9.88p 9.88p 9.88p 56949
23/06/2017 9.63p 9.88p 9.63p 9.88p 329343
22/06/2017 9.88p 9.88p 9.63p 9.63p 0
21/06/2017 9.88p 9.88p 9.88p 9.88p 0
20/06/2017 10.75p 10.75p 9.88p 9.88p 0
19/06/2017 11.13p 11.13p 10.75p 10.75p 0
16/06/2017 11.13p 11.13p 10.50p 11.13p 107117
15/06/2017 11.13p 11.25p 10.50p 11.13p 151873
14/06/2017 11.13p 11.13p 11.00p 11.13p 5000
13/06/2017 11.25p 11.45p 11.00p 11.13p 220826
12/06/2017 11.13p 11.50p 11.05p 11.25p 135167
09/06/2017 11.13p 11.20p 11.00p 11.13p 124000
08/06/2017 11.13p 11.13p 11.13p 11.13p 0
07/06/2017 11.13p 11.13p 11.00p 11.13p 107303
06/06/2017 11.75p 11.75p 11.10p 11.13p 202928
05/06/2017 12.25p 12.30p 11.51p 11.75p 254417
02/06/2017 12.25p 12.30p 12.02p 12.25p 5962
01/06/2017 12.50p 12.50p 12.05p 12.25p 98000
31/05/2017 11.88p 13.00p 11.88p 12.25p 419630
30/05/2017 11.88p 12.25p 11.73p 11.88p 448057
26/05/2017 11.88p 12.24p 11.78p 11.88p 19348
25/05/2017 12.00p 12.27p 11.75p 11.88p 73668
24/05/2017 12.25p 12.30p 11.75p 12.00p 42774
23/05/2017 13.50p 13.60p 12.00p 12.25p 434365
22/05/2017 13.12p 13.50p 12.85p 13.12p 337153
19/05/2017 12.75p 13.50p 12.63p 13.12p 398151
18/05/2017 12.00p 13.38p 12.00p 12.75p 1472251
17/05/2017 10.75p 12.50p 10.50p 12.00p 1118379
16/05/2017 10.75p 10.83p 10.55p 10.75p 138339
15/05/2017 9.88p 11.35p 9.88p 10.75p 588492
12/05/2017 9.63p 10.00p 9.44p 9.88p 427764
11/05/2017 9.63p 9.99p 9.33p 9.63p 617308
10/05/2017 10.13p 10.22p 9.63p 9.63p 306171
09/05/2017 10.25p 10.42p 9.65p 10.13p 827843
08/05/2017 10.25p 10.43p 10.10p 10.25p 255231
05/05/2017 10.25p 10.45p 9.60p 10.25p 668167
04/05/2017 10.38p 10.64p 9.95p 10.25p 261032
03/05/2017 11.38p 11.38p 10.00p 10.50p 572121
02/05/2017 11.25p 11.88p 11.25p 11.63p 442052
28/04/2017 12.50p 12.55p 11.08p 11.25p 582322
27/04/2017 12.38p 12.74p 12.25p 12.50p 183225
26/04/2017 12.25p 12.90p 12.20p 12.38p 153425

*Close Price adjusted for both dividends and splits