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

Cipher Pharmaceuticals Inc (OP: CPHRF )

6.260 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 25, 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 (%)
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%)
Aug 02, 2021 1.050 1.050 1.050 1.050 210 -0.19(-15.08%)
Jul 30, 2021 1.237 1.314 1.236 1.236 1,070 -0.05(-3.99%)
Jul 29, 2021 1.218 1.288 1.218 1.288 1,300 +0.12(+10.07%)
Jul 27, 2021 1.170 1.170 1.170 50 -0.05(-4.02%)
Jul 26, 2021 1.200 1.219 1.200 1.219 410 -0.09(-6.59%)
Jul 23, 2021 1.305 1.305 1.305 1.305 700 -0.05(-3.33%)
Jul 22, 2021 1.350 1.350 1.350 1.350 1,842 +0.01(+0.75%)
Jul 21, 2021 1.340 1.340 1.340 1.340 1,000 +0.13(+10.74%)
Jul 20, 2021 1.210 1.210 1.210 1.210 257 +0.02(+1.68%)
Jul 19, 2021 1.235 1.251 1.190 1.190 5,165 -0.09(-7.36%)
Jul 16, 2021 1.316 1.316 1.285 1.285 400 +0.04(+3.60%)
Jul 15, 2021 1.240 1.240 1.240 1.240 100 +0.00(+0.32%)
Jul 14, 2021 1.236 1.236 1.236 1.236 5,420 +0.02(+2.06%)
Jul 12, 2021 1.211 1.211 1.211 42 -0.01(-0.47%)
Jul 09, 2021 1.217 1.217 1.217 1.217 250 +0.02(+1.41%)
Jul 08, 2021 1.200 1.200 1.200 1.200 700 -0.01(-1.03%)
Jun 29, 2021 1.212 1.212 1.212 0 -0.05(-3.77%)
Jun 25, 2021 1.260 1.260 1.260 34 -0.04(-3.19%)
Jun 24, 2021 1.310 1.325 1.301 1.302 2,443 +0.01(+0.89%)
Jun 23, 2021 1.290 1.290 1.290 1.290 456 -0.05(-3.73%)
Jun 22, 2021 1.245 1.340 1.245 1.340 10,601 +0.08(+6.35%)
Jun 21, 2021 1.289 1.300 1.260 1.260 6,288 -0.08(-5.75%)
Jun 18, 2021 1.350 1.381 1.337 1.337 2,050 -0.10(-7.17%)
Jun 17, 2021 1.440 1.440 1.440 1.440 165 +0.06(+4.35%)
Jun 16, 2021 1.380 1.380 1.380 1.380 400 -0.02(-1.20%)
Jun 15, 2021 1.397 1.397 1.397 1.397 130 -0.00(-0.24%)
Jun 14, 2021 1.450 1.452 1.400 1.400 6,196 -0.02(-1.16%)
Jun 11, 2021 1.398 1.512 1.398 1.417 20,400 +0.08(+6.37%)
Jun 10, 2021 1.304 1.350 1.304 1.332 9,343 +0.18(+15.80%)
Jun 04, 2021 1.150 1.150 1.150 12 +0.03(+2.35%)
Jun 03, 2021 1.124 1.124 1.124 1.124 135 +0.02(+1.71%)
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.