Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cipher Pharmaceuticals Inc (OP: CPHRF )

6.180 -0.174 (-2.74%)
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 27, 2014 6.575 6.575 6.575 6.575 0 -0.28(-4.12%)
Jan 24, 2014 7.024 7.024 6.858 6.858 0 -0.25(-3.48%)
Jan 21, 2014 7.105 7.105 7.105 0 -0.29(-3.88%)
Jan 17, 2014 7.392 7.392 7.392 0 +0.18(+2.43%)
Jan 16, 2014 7.217 7.217 7.217 7.217 100 +0.06(+0.80%)
Jan 15, 2014 7.183 7.183 7.160 7.160 1,200 +0.26(+3.77%)
Jan 14, 2014 6.952 6.952 6.830 6.900 34,331 +0.15(+2.24%)
Jan 10, 2014 6.749 6.749 6.749 0 +0.12(+1.88%)
Jan 07, 2014 6.624 6.624 6.624 30 -0.73(-9.92%)
Dec 27, 2013 7.354 7.354 7.354 0 +0.05(+0.75%)
Dec 20, 2013 7.299 7.299 7.299 0 -0.14(-1.85%)
Dec 18, 2013 7.437 7.437 7.437 0 +0.06(+0.86%)
Dec 16, 2013 7.373 7.373 7.373 0 +0.63(+9.42%)
Dec 13, 2013 6.739 6.739 6.739 6.739 0 -0.25(-3.60%)
Dec 11, 2013 6.990 6.990 6.990 6.990 0 -0.29(-4.03%)
Dec 10, 2013 7.284 7.284 7.284 7.284 210 -0.01(-0.09%)
Dec 09, 2013 7.237 7.290 7.222 7.290 12,930 +0.01(+0.17%)
Dec 06, 2013 7.325 7.326 7.278 7.278 1,100 -0.15(-1.98%)
Dec 05, 2013 7.440 7.440 7.421 7.425 900 -0.01(-0.12%)
Dec 04, 2013 7.741 7.754 7.434 7.434 1,200 -0.53(-6.66%)
Dec 03, 2013 7.964 7.964 7.964 7.964 300 -0.37(-4.48%)
Dec 02, 2013 8.337 8.337 8.337 8.337 500 +0.02(+0.21%)
Nov 25, 2013 8.320 8.320 8.320 0 +0.20(+2.41%)
Nov 20, 2013 8.124 8.124 8.124 8.124 0 -0.48(-5.55%)
Nov 19, 2013 8.601 8.601 8.601 8.601 300 -0.01(-0.13%)
Nov 18, 2013 8.481 8.622 8.481 8.612 1,800 +0.47(+5.78%)
Nov 15, 2013 8.784 8.784 8.141 8.141 5,600 -0.64(-7.30%)
Nov 14, 2013 8.783 8.783 8.783 8.783 1,700 +0.41(+4.95%)
Nov 12, 2013 8.357 8.369 8.353 8.368 10,000 +0.01(+0.12%)
Nov 11, 2013 8.255 8.399 8.245 8.358 35,700 +0.18(+2.15%)
Nov 08, 2013 8.182 8.182 8.182 8.182 2,500 +0.18(+2.21%)
Nov 07, 2013 8.008 8.008 8.004 8.005 5,000 +0.19(+2.37%)
Nov 06, 2013 7.776 7.820 7.773 7.820 18,500 +0.18(+2.29%)
Nov 05, 2013 7.499 7.645 7.499 7.645 10,900 +0.15(+2.05%)
Nov 04, 2013 7.473 7.501 7.473 7.491 2,400 +0.02(+0.26%)
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.