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

Cipher Pharmaceuticals Inc (OP: CPHRF )

6.230 -0.030 (-0.48%)
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 26, 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 (%)
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%)
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.