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

Cipher Pharmaceuticals Inc (OP: CPHRF )

6.230 -0.270 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Oct 29, 2021 2.010 2.020 2.010 2.020 700 +0.01(+0.45%)
Oct 28, 2021 2.011 2.020 2.011 2.011 1,313 -0.00(-0.16%)
Oct 27, 2021 2.050 2.111 2.014 2.014 35,300 -0.04(-1.86%)
Oct 26, 2021 2.118 2.052 2.052 10,489 -0.05(-2.27%)
Oct 25, 2021 2.100 2.130 2.050 2.100 5,038 -0.06(-2.77%)
Oct 22, 2021 2.248 2.248 2.160 2.160 6,794 -0.06(-2.58%)
Oct 21, 2021 2.100 2.250 2.100 2.217 73,700 +0.13(+6.09%)
Oct 20, 2021 2.100 2.100 2.050 2.090 25,625 -0.04(-1.70%)
Oct 19, 2021 2.120 2.180 2.100 2.126 3,801 +0.03(+1.25%)
Oct 18, 2021 2.000 2.120 2.000 2.100 2,150 +0.07(+3.63%)
Oct 15, 2021 2.100 2.100 2.026 2.026 3,145 -0.12(-5.74%)
Oct 14, 2021 2.060 2.150 2.060 2.150 3,996 +0.15(+7.50%)
Oct 13, 2021 2.030 2.030 2.000 2.000 17,750 +0.01(+0.50%)
Oct 12, 2021 2.000 2.000 1.976 1.990 3,350 -0.03(-1.49%)
Oct 11, 2021 1.900 2.020 1.900 2.020 16,975 +0.02(+0.77%)
Oct 08, 2021 1.988 2.030 1.988 2.005 5,030 +0.08(+4.41%)
Oct 07, 2021 1.900 2.003 1.900 1.920 3,506 -0.02(-0.98%)
Oct 06, 2021 1.860 1.939 1.860 1.939 16,731 +0.04(+2.05%)
Oct 05, 2021 1.790 1.900 1.780 1.900 17,526 +0.14(+7.95%)
Oct 04, 2021 1.760 1.760 1.760 1.760 1,540 -0.07(-3.83%)
Oct 01, 2021 1.820 1.850 1.819 1.830 12,452 +0.08(+4.57%)
Sep 30, 2021 1.770 1.770 1.710 1.750 58,450 -0.02(-1.13%)
Sep 29, 2021 1.770 1.830 1.770 1.770 6,830 -0.08(-4.47%)
Sep 28, 2021 1.875 1.875 1.853 1.853 2,260 +0.01(+0.28%)
Sep 27, 2021 1.800 1.848 1.800 1.848 1,500 -0.03(-1.71%)
Sep 24, 2021 1.940 1.940 1.880 1.880 920 +0.01(+0.37%)
Sep 23, 2021 1.950 1.970 1.849 1.873 14,300 -0.14(-6.82%)
Sep 22, 2021 1.731 2.010 1.640 2.010 32,858 +0.22(+12.61%)
Sep 21, 2021 1.790 1.790 1.780 1.785 500 -0.01(-0.28%)
Sep 20, 2021 1.800 1.819 1.708 1.790 31,818 -0.09(-4.79%)
Sep 17, 2021 1.895 1.970 1.850 1.880 21,810 -0.07(-3.60%)
Sep 16, 2021 1.990 2.044 1.930 1.950 14,797 -0.06(-2.99%)
Sep 15, 2021 1.900 2.010 1.850 2.010 14,611 +0.11(+5.81%)
Sep 14, 2021 2.062 2.080 1.900 1.900 38,654 -0.23(-10.71%)
Sep 13, 2021 1.978 2.128 1.976 2.128 21,196 +0.25(+13.17%)
Sep 10, 2021 1.860 1.980 1.860 1.880 12,432 +0.01(+0.64%)
Sep 09, 2021 1.780 1.895 1.780 1.868 27,282 -0.02(-1.30%)
Sep 08, 2021 1.700 1.894 1.689 1.893 163,307 +0.20(+11.91%)
Sep 07, 2021 1.660 1.700 1.650 1.692 12,261 +0.00(+0.09%)
Sep 03, 2021 1.690 1.690 1.687 1.690 3,525 -0.02(-0.89%)
Sep 02, 2021 1.632 1.730 1.632 1.705 19,406 +0.07(+4.58%)
Sep 01, 2021 1.600 1.631 1.600 1.631 2,173 -0.08(-4.78%)
Aug 31, 2021 1.726 1.754 1.660 1.712 5,056 -0.04(-2.15%)
Aug 30, 2021 1.750 1.770 1.750 1.750 4,728 -0.02(-1.24%)
Aug 27, 2021 1.790 1.800 1.740 1.772 11,112 +0.03(+1.84%)
Aug 26, 2021 1.825 1.835 1.740 1.740 5,184 -0.12(-6.45%)
Aug 25, 2021 1.860 1.887 1.789 1.860 9,117 +0.08(+4.77%)
Aug 24, 2021 1.747 1.950 1.732 1.775 2,103 -0.12(-6.56%)
Aug 23, 2021 2.043 2.043 1.878 1.900 21,488 +0.04(+2.39%)
Aug 20, 2021 1.649 1.856 1.560 1.856 12,667 +0.29(+18.38%)
Aug 19, 2021 1.560 1.567 1.560 1.567 1,322 +0.01(+0.46%)
Aug 18, 2021 1.560 1.560 1.560 1.560 507 +0.10(+6.67%)
Aug 16, 2021 1.463 1.463 1.463 10 -0.16(-9.85%)
Aug 13, 2021 1.395 1.623 1.390 1.623 6,821 +0.27(+20.19%)
Aug 12, 2021 1.350 1.350 1.350 1.350 669 +0.00(+0.00%)
Aug 11, 2021 1.350 1.350 1.350 1.350 1,100 +0.01(+0.75%)
Aug 10, 2021 1.300 1.340 1.221 1.340 3,832 +0.14(+11.67%)
Aug 06, 2021 1.200 1.200 1.200 51 -0.09(-6.89%)
Aug 05, 2021 1.280 1.289 1.258 1.289 1,131 +0.05(+3.94%)
Aug 04, 2021 1.240 1.240 1.240 1.240 540 +0.00(+0.15%)
Aug 03, 2021 1.238 1.238 1.238 1.238 285 +0.19(+17.92%)
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.