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 (%)
Feb 24, 2022 1.540 0 -0.09(-5.52%)
Feb 23, 2022 1.620 1.630 1.620 1.630 700 +0.02(+1.24%)
Feb 22, 2022 1.750 1.750 1.610 1.610 4,500 -0.16(-9.23%)
Feb 18, 2022 1.774 0 +0.09(+5.40%)
Feb 16, 2022 1.683 0 +0.01(+0.68%)
Feb 15, 2022 1.680 1.680 1.672 1.672 725 +0.05(+3.19%)
Feb 14, 2022 1.620 1.620 1.620 1.620 10,000 +0.00(+0.22%)
Feb 11, 2022 1.700 1.750 1.617 1.617 4,250 -0.11(-6.56%)
Feb 10, 2022 1.653 1.730 1.653 1.730 22,566 +0.11(+6.78%)
Feb 09, 2022 1.700 1.750 1.620 1.620 9,745 +0.12(+8.00%)
Feb 07, 2022 1.500 0 +0.11(+7.91%)
Feb 04, 2022 1.390 1.390 1.390 1.390 225 +0.03(+2.21%)
Feb 03, 2022 1.360 1.360 1.360 1.360 1,500 -0.06(-4.18%)
Feb 02, 2022 1.419 1.419 1.419 1.419 450 -0.05(-3.29%)
Jan 31, 2022 1.468 50 +0.09(+6.36%)
Jan 28, 2022 1.380 1.380 1.380 1.380 2,800 +0.00(+0.00%)
Jan 26, 2022 1.380 0 -0.07(-4.79%)
Jan 25, 2022 1.450 1.450 1.450 1.450 585 +0.09(+6.58%)
Jan 24, 2022 1.400 1.400 1.340 1.360 2,700 -0.04(-2.86%)
Jan 21, 2022 1.450 1.450 1.400 1.400 6,000 -0.10(-6.67%)
Jan 20, 2022 1.490 1.500 1.490 1.500 6,000 +0.00(+0.00%)
Jan 19, 2022 1.500 1.500 1.500 1.500 200 +0.00(+0.00%)
Jan 18, 2022 1.500 1.500 1.500 1.500 602 +0.00(+0.00%)
Jan 13, 2022 1.500 0 +0.16(+11.94%)
Jan 10, 2022 1.340 0 +0.00(+0.00%)
Jan 06, 2022 1.340 1.340 1.340 15 -0.03(-2.19%)
Jan 05, 2022 1.370 1.370 1.370 1.370 700 +0.00(+0.00%)
Jan 04, 2022 1.370 1.370 1.370 1.370 6,500 +0.06(+4.58%)
Jan 03, 2022 1.400 1.400 1.310 1.310 10,126 -0.10(-7.09%)
Dec 31, 2021 1.370 1.410 1.370 1.410 650 +0.03(+2.17%)
Dec 30, 2021 1.410 1.410 1.360 1.380 9,400 -0.04(-2.82%)
Dec 29, 2021 1.450 1.450 1.420 1.420 2,700 +0.00(+0.00%)
Dec 28, 2021 1.420 1.420 1.420 1.420 2,000 -0.03(-2.07%)
Dec 27, 2021 1.410 1.450 1.410 1.450 5,300 +0.01(+0.69%)
Dec 23, 2021 1.500 1.500 1.420 1.440 9,700 +0.03(+2.13%)
Dec 22, 2021 1.300 1.410 1.300 1.410 1,604 +0.16(+12.73%)
Dec 20, 2021 1.251 1.251 1.251 0 -0.06(-4.52%)
Dec 17, 2021 1.310 1.318 1.310 1.310 2,825 -0.01(-0.76%)
Dec 16, 2021 1.350 1.390 1.320 1.320 6,710 -0.02(-1.49%)
Dec 15, 2021 1.400 1.400 1.340 1.340 6,435 -0.06(-4.29%)
Dec 14, 2021 1.340 1.400 1.340 1.400 4,250 +0.06(+4.48%)
Dec 13, 2021 1.460 1.460 1.340 1.340 4,700 -0.12(-8.23%)
Dec 10, 2021 1.460 1.460 1.460 1.460 850 +0.06(+4.29%)
Dec 09, 2021 1.350 1.400 1.350 1.400 5,753 +0.04(+2.90%)
Dec 08, 2021 1.350 1.370 1.350 1.361 21,654 -0.02(-1.41%)
Dec 06, 2021 1.380 1.380 1.380 60 +0.04(+2.99%)
Dec 03, 2021 1.340 1.340 1.330 1.340 1,600 -0.08(-5.63%)
Dec 02, 2021 1.420 1.420 1.420 1.420 360 +0.14(+10.89%)
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.