Cipher Pharmaceuticals Inc (OP: CPHRF )

6.591 -0.209 (-3.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.7050 0.7050 0.7050 0.7050 2,500 +0.01(+0.71%)
Jan 28, 2021 0.7000 0.7000 0.7000 0.7000 1,052 +0.00(+0.00%)
Jan 27, 2021 0.7200 0.7200 0.7000 0.7000 21,580 -0.01(-1.41%)
Jan 26, 2021 0.7000 0.7100 0.7000 0.7100 5,500 -0.01(-1.07%)
Jan 25, 2021 0.7177 0.7177 0.7177 0.7177 2,800 +0.02(+2.53%)
Jan 22, 2021 0.7000 0.7200 0.6950 0.7000 40,500 +0.00(+0.00%)
Jan 21, 2021 0.7100 0.9000 0.6900 0.7000 163,020 +0.05(+7.69%)
Jan 20, 2021 0.6590 0.6590 0.6000 0.6500 12,817 -0.01(-1.52%)
Jan 19, 2021 0.6955 0.7300 0.6500 0.6600 53,409 -0.10(-13.73%)
Jan 15, 2021 0.8200 0.8200 0.7650 0.7650 24,000 -0.08(-10.00%)
Jan 14, 2021 0.8500 0.8500 0.8500 60 +0.00(+0.00%)
Jan 13, 2021 0.8500 0.8500 0.8500 0.8500 500 -0.03(-3.41%)
Jan 12, 2021 0.9000 0.9000 0.8800 0.8800 30,330 +0.00(+0.00%)
Jan 11, 2021 0.8800 0.8800 0.8800 0.8800 800 +0.01(+0.80%)
Jan 08, 2021 0.9040 0.9040 0.8674 0.8730 44,000 +0.00(+0.00%)
Jan 07, 2021 0.7982 0.8938 0.7982 0.8730 25,028 +0.08(+10.30%)
Jan 06, 2021 0.7550 0.7950 0.7550 0.7915 11,000 +0.02(+2.79%)
Jan 05, 2021 0.7520 0.7700 0.7520 0.7700 8,000 +0.03(+3.63%)
Jan 04, 2021 0.7428 0.7430 0.7428 0.7430 4,500 +0.03(+3.76%)
Dec 31, 2020 0.7161 0.7161 0.7161 2,140 -0.01(-1.42%)
Dec 30, 2020 0.7000 0.7264 0.7000 0.7264 2,140 +0.01(+0.89%)
Dec 29, 2020 0.7000 0.7200 0.7000 0.7200 7,257 +0.02(+3.31%)
Dec 24, 2020 0.6969 0.6969 0.6969 0 -0.04(-5.27%)
Dec 23, 2020 0.7100 0.7357 0.6966 0.7357 14,010 +0.03(+3.74%)
Dec 22, 2020 0.7337 0.7337 0.7092 0.7092 775 -0.02(-2.11%)
Dec 18, 2020 0.7245 0.7245 0.7245 0 +0.02(+3.50%)
Dec 17, 2020 0.6805 0.7000 0.6700 0.7000 680 +0.05(+8.19%)
Dec 15, 2020 0.6470 0.6470 0.6470 0 +0.01(+1.09%)
Dec 14, 2020 0.6490 0.6490 0.6400 0.6400 2,120 -0.01(-1.23%)
Dec 11, 2020 0.6845 0.6845 0.6472 0.6480 12,800 -0.03(-4.71%)
Dec 10, 2020 0.6800 0.6800 0.6800 0.6800 10,000 +0.01(+1.49%)
Dec 09, 2020 0.6700 0.6700 0.6700 0.6700 7,500 -0.03(-4.29%)
Dec 03, 2020 0.7000 0.7000 0.7000 0 +0.02(+2.49%)
Dec 02, 2020 0.6856 0.6900 0.6830 0.6830 11,000 +0.03(+5.08%)
Dec 01, 2020 0.6500 0.6500 0.6500 0.6500 1,500 -0.03(-3.70%)
Nov 30, 2020 0.6875 0.6875 0.6750 0.6750 928 -0.05(-7.14%)
Nov 24, 2020 0.7269 0.7269 0.7269 0 +0.02(+2.38%)
Nov 20, 2020 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Nov 13, 2020 0.7200 0.7200 0.7200 0 -0.00(-0.07%)
Nov 11, 2020 0.7205 0.7205 0.7205 0 +0.00(+0.00%)
Nov 09, 2020 0.7205 0.7205 0.7205 0 +0.01(+1.38%)
Nov 04, 2020 0.7107 0.7107 0.7107 0 -0.03(-4.48%)
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.