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

Cipher Pharmaceuticals Inc (OP: CPHRF )

6.610 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, May 9, 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 (%)
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%)
May 01, 2017 3.270 3.307 3.270 3.307 3,200 +0.16(+4.99%)
Apr 28, 2017 3.158 3.166 3.150 3.150 16,739 +0.04(+1.35%)
Apr 27, 2017 3.116 3.116 3.108 3.108 10,050 +0.03(+0.91%)
Apr 26, 2017 3.082 3.082 3.080 3.080 10,000 -0.00(-0.16%)
Apr 25, 2017 3.100 3.100 3.085 3.085 5,453 -0.02(-0.59%)
Apr 24, 2017 3.111 3.111 3.103 3.103 1,025 -0.04(-1.39%)
Apr 21, 2017 3.155 3.155 3.147 3.147 568 -0.08(-2.33%)
Apr 17, 2017 3.222 3.222 3.222 7 +0.00(+0.06%)
Apr 13, 2017 3.243 3.251 3.220 3.220 1,500 -0.02(-0.64%)
Apr 12, 2017 3.266 3.266 3.200 3.241 10,794 -0.10(-3.10%)
Apr 10, 2017 3.345 3.345 3.345 0 -0.01(-0.42%)
Apr 04, 2017 3.359 3.359 3.359 0 -0.06(-1.78%)
Mar 31, 2017 3.420 3.420 3.420 0 +0.01(+0.31%)
Mar 30, 2017 3.409 3.409 3.409 3.409 2,035 +0.20(+6.21%)
Mar 28, 2017 3.210 3.210 3.210 0 +0.01(+0.31%)
Mar 27, 2017 3.205 3.223 3.200 3.200 850 -0.00(-0.09%)
Mar 24, 2017 3.203 3.203 3.203 3.203 1,000 +0.00(+0.09%)
Mar 23, 2017 3.250 3.250 3.200 3.200 10,204 -0.06(-1.78%)
Mar 22, 2017 3.258 3.258 3.258 3.258 100 +0.00(+0.13%)
Mar 20, 2017 3.254 3.254 3.254 0 +0.00(+0.12%)
Mar 17, 2017 3.251 3.251 3.250 3.250 24,300 -0.00(-0.12%)
Mar 16, 2017 3.260 3.260 3.250 3.254 13,700 +0.00(+0.00%)
Mar 15, 2017 3.253 3.254 3.253 3.254 25,056 -0.01(-0.21%)
Mar 13, 2017 3.261 3.261 3.261 0 +0.00(+0.03%)
Mar 10, 2017 3.258 3.265 3.258 3.260 15,000 -0.01(-0.31%)
Mar 09, 2017 3.270 3.270 3.270 3.270 100 -0.02(-0.61%)
Mar 08, 2017 3.290 3.290 3.290 3.290 5,000 -0.02(-0.66%)
Mar 07, 2017 3.356 3.356 3.312 3.312 752 -0.10(-2.82%)
Mar 02, 2017 3.408 3.408 3.408 0 -0.06(-1.70%)
Feb 28, 2017 3.467 3.467 3.467 0 +0.05(+1.38%)
Feb 23, 2017 3.420 3.420 3.420 15 +0.12(+3.73%)
Feb 22, 2017 3.305 3.305 3.297 3.297 600 -0.13(-3.81%)
Feb 21, 2017 3.556 3.556 3.428 3.428 1,703 -0.13(-3.71%)
Feb 15, 2017 3.560 3.560 3.560 0 -0.10(-2.74%)
Feb 14, 2017 3.660 3.660 3.652 3.660 810 +0.11(+3.10%)
Feb 13, 2017 3.537 3.550 3.537 3.550 3,025 +0.01(+0.23%)
Feb 09, 2017 3.542 3.542 3.542 0 +0.04(+1.08%)
Feb 08, 2017 3.440 3.520 3.440 3.504 2,300 +0.09(+2.65%)
Feb 07, 2017 3.451 3.451 3.413 3.413 475 -0.03(-0.98%)
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.