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

Cipher Pharmaceuticals Inc (OP: CPHRF )

6.240 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 29, 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 (%)
May 30, 2014 7.188 7.188 7.188 7.188 0 -0.17(-2.30%)
May 28, 2014 7.357 7.357 7.357 0 +0.10(+1.38%)
May 27, 2014 7.312 7.312 7.257 7.257 5,000 +0.13(+1.79%)
May 23, 2014 7.130 7.130 7.130 0 +0.21(+2.99%)
May 15, 2014 6.923 6.923 6.923 6.923 0 -0.22(-3.11%)
May 13, 2014 7.145 7.145 7.145 0 +0.22(+3.15%)
May 12, 2014 7.090 7.090 6.927 6.927 4,000 +0.03(+0.47%)
May 09, 2014 6.894 6.894 6.894 6.894 400 -0.27(-3.76%)
May 07, 2014 7.164 7.164 7.164 0 -0.08(-1.15%)
May 06, 2014 7.245 7.247 7.245 7.247 400 -0.45(-5.85%)
May 05, 2014 7.668 7.712 7.668 7.698 1,070 -0.10(-1.27%)
May 02, 2014 7.765 7.811 7.765 7.797 8,555 +0.05(+0.69%)
May 01, 2014 7.744 7.744 7.743 7.743 5,067 +0.04(+0.46%)
Apr 30, 2014 7.550 7.707 7.550 7.707 8,540 +0.12(+1.65%)
Apr 29, 2014 7.623 7.635 7.546 7.582 8,200 -0.06(-0.80%)
Apr 28, 2014 7.644 7.644 7.644 7.644 100 -0.01(-0.07%)
Apr 25, 2014 7.670 7.672 7.649 7.649 1,600 -0.02(-0.22%)
Apr 24, 2014 7.666 7.666 7.666 7.666 1,000 -0.13(-1.64%)
Apr 22, 2014 7.794 7.794 7.794 0 +0.53(+7.36%)
Apr 21, 2014 6.929 7.260 6.929 7.260 10,200 +0.46(+6.70%)
Apr 15, 2014 6.804 6.804 6.804 0 -0.10(-1.52%)
Apr 14, 2014 6.929 6.929 6.909 6.909 2,415 -0.22(-3.03%)
Apr 09, 2014 7.125 7.125 7.125 7.125 0 +0.02(+0.30%)
Apr 08, 2014 7.104 7.104 7.104 7.104 1,000 +0.07(+0.93%)
Apr 03, 2014 7.038 7.038 7.038 0 +0.14(+2.06%)
Mar 31, 2014 6.896 6.896 6.896 0 +0.12(+1.71%)
Mar 28, 2014 6.803 6.821 6.780 6.780 0 +0.08(+1.15%)
Mar 27, 2014 6.703 6.703 6.703 6.703 1,500 -0.08(-1.15%)
Mar 25, 2014 6.781 6.781 6.781 6.781 0 +0.20(+3.01%)
Mar 24, 2014 6.603 6.603 6.583 6.583 5,695 -0.16(-2.41%)
Mar 21, 2014 6.686 6.745 6.686 6.745 866 +0.16(+2.42%)
Mar 20, 2014 6.577 6.586 6.569 6.586 1,890 +0.03(+0.41%)
Mar 19, 2014 6.731 6.731 6.559 6.559 1,150 -0.03(-0.53%)
Mar 18, 2014 6.652 6.689 6.594 6.594 7,750 -0.21(-3.08%)
Mar 17, 2014 6.804 6.804 6.804 6.804 318 +0.08(+1.13%)
Mar 14, 2014 6.746 6.793 6.728 6.728 0 -0.19(-2.71%)
Mar 13, 2014 6.917 6.917 6.916 6.916 2,000 +0.07(+0.96%)
Mar 12, 2014 6.840 6.900 6.840 6.850 1,600 -0.00(-0.06%)
Mar 11, 2014 7.033 7.033 6.854 6.854 5,595 -0.25(-3.55%)
Mar 10, 2014 7.207 7.208 7.102 7.106 1,900 -0.07(-0.98%)
Mar 07, 2014 7.180 7.180 7.176 7.176 0 -0.05(-0.73%)
Mar 06, 2014 7.298 7.298 7.229 7.229 4,200 -0.04(-0.53%)
Mar 05, 2014 7.268 7.268 7.268 7.268 300 +0.02(+0.33%)
Mar 04, 2014 7.292 7.298 7.049 7.244 14,700 +0.06(+0.85%)
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.