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

Cipher Pharmaceuticals Inc (OP: CPHRF )

6.810 +0.200 (+3.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 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%)
May 01, 2018 2.755 2.755 2.755 0 -0.16(-5.35%)
Apr 27, 2018 2.910 2.910 2.910 0 -0.08(-2.60%)
Apr 26, 2018 2.988 2.988 2.988 2.988 200 -0.01(-0.33%)
Apr 25, 2018 3.020 3.020 2.998 2.998 1,300 -0.01(-0.27%)
Apr 24, 2018 3.190 3.190 3.006 3.006 1,557 -0.09(-2.76%)
Apr 23, 2018 3.075 3.265 3.075 3.091 13,158 -0.91(-22.71%)
Apr 18, 2018 4.000 4.000 4.000 0 +0.15(+3.79%)
Apr 17, 2018 3.854 3.854 3.854 3.854 300 +0.59(+18.05%)
Apr 10, 2018 3.265 3.265 3.265 0 +0.07(+2.04%)
Apr 09, 2018 3.174 3.199 3.165 3.199 2,100 +0.07(+2.26%)
Apr 03, 2018 3.128 3.128 3.128 0 -0.17(-5.20%)
Mar 27, 2018 3.300 3.300 3.300 1 +0.18(+5.70%)
Mar 26, 2018 3.122 3.122 3.122 3.122 340 +0.28(+9.71%)
Mar 23, 2018 2.850 2.869 2.846 2.846 3,000 -0.00(-0.15%)
Mar 20, 2018 2.850 2.850 2.850 0 -0.24(-7.86%)
Mar 14, 2018 3.093 3.093 3.093 0 +0.05(+1.71%)
Mar 13, 2018 3.041 3.041 3.041 3.041 175 -0.06(-2.07%)
Mar 12, 2018 3.105 3.105 3.104 3.105 900 -0.10(-3.08%)
Mar 08, 2018 3.204 3.204 3.204 2 +0.03(+0.98%)
Mar 06, 2018 3.173 3.173 3.173 0 +0.06(+2.05%)
Mar 05, 2018 3.207 3.207 3.108 3.109 3,350 -0.10(-3.11%)
Mar 02, 2018 3.196 3.242 3.196 3.209 7,000 -0.11(-3.37%)
Mar 01, 2018 3.321 3.321 3.321 3.321 1,900 +0.00(+0.03%)
Feb 28, 2018 3.318 3.320 3.314 3.320 2,571 +0.16(+4.96%)
Feb 27, 2018 3.163 3.163 3.163 3.163 100 -0.07(-2.23%)
Feb 21, 2018 3.235 3.235 3.235 0 +0.03(+1.09%)
Feb 20, 2018 3.200 3.200 3.200 3.200 6,000 -0.06(-1.73%)
Feb 16, 2018 3.256 3.256 3.256 0 +0.10(+3.01%)
Feb 14, 2018 3.161 3.161 3.161 0 -0.10(-3.01%)
Feb 12, 2018 3.259 3.259 3.259 0 +0.25(+8.37%)
Feb 09, 2018 3.007 3.007 3.007 3.007 110 +0.01(+0.24%)
Feb 08, 2018 3.100 3.100 3.000 3.000 4,513 -0.23(-7.24%)
Feb 07, 2018 3.234 3.234 3.234 3.234 400 +0.03(+1.00%)
Feb 06, 2018 3.011 3.202 3.011 3.202 1,340 +0.10(+3.29%)
Feb 02, 2018 3.100 3.100 3.100 0 -0.38(-11.05%)
Jan 26, 2018 3.485 3.485 3.485 0 -0.01(-0.19%)
Jan 25, 2018 3.495 3.508 3.492 3.492 1,130 +0.02(+0.61%)
Jan 17, 2018 3.471 3.471 3.471 0 +0.01(+0.23%)
Jan 16, 2018 3.487 3.487 3.462 3.462 5,500 -0.24(-6.36%)
Jan 05, 2018 3.698 3.698 3.698 0 +0.06(+1.78%)
Dec 28, 2017 3.633 3.633 3.633 0 +0.08(+2.34%)
Dec 27, 2017 3.550 3.550 3.550 3.550 293 +0.11(+3.21%)
Dec 18, 2017 3.440 3.440 3.440 0 -0.31(-8.17%)
Dec 11, 2017 3.746 3.746 3.746 0 -0.24(-5.91%)
Dec 07, 2017 3.981 3.981 3.981 0 +0.02(+0.50%)
Dec 05, 2017 3.961 3.961 3.961 23 +0.06(+1.56%)
Dec 01, 2017 3.900 3.900 3.900 0 +0.11(+2.91%)
Nov 30, 2017 3.763 3.790 3.759 3.790 18,500 +0.04(+0.93%)
Nov 29, 2017 3.686 3.784 3.686 3.755 2,177 -0.02(-0.66%)
Nov 27, 2017 3.780 3.780 3.780 0 +0.11(+2.93%)
Nov 24, 2017 3.672 3.672 3.672 3.672 100 +0.02(+0.61%)
Nov 22, 2017 3.638 3.650 3.630 3.650 1,600 +0.15(+4.32%)
Nov 21, 2017 3.500 3.500 3.499 3.499 600 +0.08(+2.38%)
Nov 17, 2017 3.418 3.418 3.418 0 -0.09(-2.58%)
Nov 15, 2017 3.508 3.508 3.508 0 -0.20(-5.45%)
Nov 08, 2017 3.710 3.710 3.710 0 +0.17(+4.92%)
Nov 06, 2017 3.536 3.536 3.536 0 -0.02(-0.70%)
Nov 03, 2017 3.511 3.569 3.503 3.561 4,100 +0.12(+3.36%)
Nov 02, 2017 3.445 3.445 3.445 3.445 614 +0.06(+1.69%)
Oct 25, 2017 3.388 3.388 3.388 0 -0.37(-9.75%)
Oct 19, 2017 3.754 3.754 3.754 0 +0.16(+4.55%)
Oct 16, 2017 3.591 3.591 3.591 0 +0.07(+1.86%)
Oct 12, 2017 3.525 3.525 3.525 0 +0.02(+0.71%)
Oct 10, 2017 3.500 3.500 3.500 4 -0.30(-7.93%)
Sep 28, 2017 3.801 3.801 3.801 0 +0.14(+3.86%)
Sep 21, 2017 3.660 3.660 3.660 0 +0.05(+1.50%)
Sep 20, 2017 3.606 3.606 3.606 3.606 125 +0.00(+0.03%)
Sep 19, 2017 3.605 3.605 3.605 3.605 1,000 -0.02(-0.69%)
Sep 18, 2017 3.630 3.630 3.630 3.630 1,757 -0.17(-4.49%)
Sep 14, 2017 3.801 3.801 3.801 67 -0.07(-1.79%)
Sep 13, 2017 3.870 3.870 3.870 3.870 1,000 -0.33(-7.95%)
Sep 07, 2017 4.204 4.204 4.204 0 -0.00(-0.08%)
Sep 06, 2017 4.217 4.217 4.116 4.207 1,000 +0.01(+0.14%)
Sep 05, 2017 4.201 4.201 4.201 4.201 210 +0.06(+1.45%)
Sep 01, 2017 4.138 4.138 4.083 4.141 2,000 +0.06(+1.39%)
Aug 31, 2017 4.069 4.085 4.069 4.085 3,200 +0.08(+2.02%)
Aug 25, 2017 4.004 4.004 4.004 20 +0.01(+0.28%)
Aug 23, 2017 3.993 3.993 3.993 0 -0.01(-0.18%)
Aug 21, 2017 4.000 4.000 4.000 0 -0.03(-0.69%)
Aug 18, 2017 4.028 4.028 4.028 4.028 146 -0.00(-0.06%)
Aug 17, 2017 4.030 4.030 4.030 4.030 351 -0.14(-3.45%)
Aug 15, 2017 4.174 4.174 4.174 17 -0.15(-3.38%)
Aug 11, 2017 4.320 4.320 4.320 0 +0.12(+2.84%)
Aug 10, 2017 4.205 4.205 4.091 4.200 800 +0.10(+2.56%)
Aug 09, 2017 4.096 4.096 4.096 4.096 100 -0.03(-0.62%)
Aug 08, 2017 4.090 4.121 4.090 4.121 3,500 -0.06(-1.39%)
Aug 02, 2017 4.179 4.179 4.179 0 -0.00(-0.07%)
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%)
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.