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

Cipher Pharmaceuticals Inc (OP: CPHRF )

6.230 -0.030 (-0.48%)
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 26, 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 (%)
Jul 27, 2018 2.123 2.123 2.123 0 -0.02(-0.75%)
Jul 25, 2018 2.139 2.139 2.139 0 +0.07(+3.17%)
Jul 23, 2018 2.073 2.073 2.073 0 -0.00(-0.04%)
Jul 18, 2018 2.074 2.074 2.074 4,000 -0.06(-2.83%)
Jul 16, 2018 2.134 2.134 2.134 500 +0.02(+1.13%)
Jul 13, 2018 2.141 2.141 2.110 2.110 300 -0.03(-1.57%)
Jul 12, 2018 2.169 2.169 2.144 2.144 21,000 -0.01(-0.27%)
Jul 10, 2018 2.150 2.150 2.150 204 +0.01(+0.56%)
Jul 09, 2018 2.167 2.178 2.137 2.138 17,787 -0.03(-1.57%)
Jul 06, 2018 2.200 2.200 2.172 2.172 20,300 -0.08(-3.73%)
Jul 05, 2018 2.256 2.256 2.256 2.256 300 +0.01(+0.54%)
Jul 03, 2018 2.244 2.244 2.244 0 +0.05(+2.47%)
Jun 28, 2018 2.190 2.190 2.190 0 +0.04(+1.86%)
Jun 27, 2018 2.192 2.192 2.150 2.150 30,900 +0.00(+0.22%)
Jun 25, 2018 2.145 2.145 2.145 0 -0.00(-0.16%)
Jun 21, 2018 2.149 2.149 2.149 5,100 +0.07(+3.20%)
Jun 19, 2018 2.082 2.082 2.082 0 -0.01(-0.25%)
Jun 18, 2018 2.087 2.087 2.087 2.087 500 +0.00(+0.16%)
Jun 12, 2018 2.084 2.084 2.084 0 +0.01(+0.31%)
Jun 08, 2018 2.078 2.078 2.078 50 -0.12(-5.56%)
Jun 07, 2018 2.201 2.222 2.200 2.200 16,328 -0.15(-6.38%)
Jun 04, 2018 2.350 2.350 2.350 0 -0.02(-0.84%)
Jun 01, 2018 2.500 2.500 2.370 2.370 1,000 -0.33(-12.11%)
May 16, 2018 2.697 2.697 2.697 0 -0.00(-0.02%)
May 15, 2018 2.697 2.697 2.697 2.697 421 +0.02(+0.85%)
May 14, 2018 2.674 2.674 2.674 2.674 100 +0.00(+0.16%)
May 11, 2018 2.670 2.670 2.670 2.670 4,518 -0.13(-4.54%)
May 10, 2018 2.797 2.797 2.797 2.797 150 -0.00(-0.07%)
May 09, 2018 2.799 2.799 2.799 2.799 1,590 +0.01(+0.33%)
May 08, 2018 2.790 2.790 2.790 2.790 302 +0.07(+2.42%)
May 03, 2018 2.724 2.724 2.724 60 -0.03(-1.12%)
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.