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

Cipher Pharmaceuticals Inc (OP: CPHRF )

6.180 -0.174 (-2.74%)
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 19, 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 (%)
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%)
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%)
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.