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

Cipher Pharmaceuticals Inc (OP: CPHRF )

6.300 +0.050 (+0.80%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 2, 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 28, 2017 4.182 4.182 4.182 35 -0.00(-0.02%)
Jul 21, 2017 4.183 4.183 4.183 0 +0.08(+2.01%)
Jul 17, 2017 4.100 4.100 4.100 92 -0.14(-3.41%)
Jul 13, 2017 4.245 4.245 4.245 4 +0.03(+0.62%)
Jul 11, 2017 4.219 4.219 4.219 0 -0.19(-4.22%)
Jul 05, 2017 4.405 4.405 4.405 0 +0.05(+1.17%)
Jul 03, 2017 4.354 4.354 4.354 4.354 0 +0.00(+0.00%)
Jun 30, 2017 4.354 4.354 4.354 0 +0.02(+0.43%)
Jun 28, 2017 4.335 4.335 4.335 0 +0.05(+1.06%)
Jun 27, 2017 4.208 4.290 4.208 4.290 1,800 +0.08(+1.94%)
Jun 26, 2017 4.300 4.300 4.200 4.208 2,900 +0.00(+0.07%)
Jun 23, 2017 4.202 4.205 4.202 4.205 2,100 +0.09(+2.19%)
Jun 20, 2017 4.115 4.115 4.115 0 -0.08(-1.94%)
Jun 14, 2017 4.196 4.196 4.196 0 +0.08(+1.90%)
Jun 12, 2017 4.118 4.118 4.118 0 +0.00(+0.02%)
Jun 09, 2017 4.124 4.124 4.117 4.117 1,981 -0.08(-1.98%)
Jun 05, 2017 4.200 4.200 4.200 16 -0.00(-0.10%)
Jun 02, 2017 4.204 4.204 4.204 4.204 1,000 +0.05(+1.20%)
May 31, 2017 4.154 4.154 4.154 61 -0.00(-0.02%)
May 23, 2017 4.155 4.155 4.155 25 +0.14(+3.61%)
May 22, 2017 4.010 4.010 4.010 4.010 920 -0.03(-0.79%)
May 19, 2017 4.042 4.042 4.042 4.042 100 -0.04(-1.09%)
May 17, 2017 4.087 4.087 4.087 0 +0.12(+3.12%)
May 16, 2017 4.005 4.006 3.963 3.963 5,030 +0.09(+2.32%)
May 15, 2017 3.873 3.873 3.873 3.873 300 +0.15(+4.11%)
May 12, 2017 3.725 3.735 3.720 3.720 6,000 +0.20(+5.63%)
May 10, 2017 3.522 3.522 3.522 0 +0.01(+0.28%)
May 09, 2017 3.512 3.512 3.512 3.512 1,500 -0.02(-0.45%)
May 04, 2017 3.528 3.528 3.528 0 -0.00(-0.06%)
May 03, 2017 3.530 3.530 3.530 3.530 320 +0.17(+5.21%)
May 02, 2017 3.355 3.355 3.355 3.355 200 +0.05(+1.45%)
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.