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 (%)
Dec 31, 2021 1.370 1.410 1.370 1.410 650 +0.03(+2.17%)
Dec 30, 2021 1.410 1.410 1.360 1.380 9,400 -0.04(-2.82%)
Dec 29, 2021 1.450 1.450 1.420 1.420 2,700 +0.00(+0.00%)
Dec 28, 2021 1.420 1.420 1.420 1.420 2,000 -0.03(-2.07%)
Dec 27, 2021 1.410 1.450 1.410 1.450 5,300 +0.01(+0.69%)
Dec 23, 2021 1.500 1.500 1.420 1.440 9,700 +0.03(+2.13%)
Dec 22, 2021 1.300 1.410 1.300 1.410 1,604 +0.16(+12.73%)
Dec 20, 2021 1.251 1.251 1.251 0 -0.06(-4.52%)
Dec 17, 2021 1.310 1.318 1.310 1.310 2,825 -0.01(-0.76%)
Dec 16, 2021 1.350 1.390 1.320 1.320 6,710 -0.02(-1.49%)
Dec 15, 2021 1.400 1.400 1.340 1.340 6,435 -0.06(-4.29%)
Dec 14, 2021 1.340 1.400 1.340 1.400 4,250 +0.06(+4.48%)
Dec 13, 2021 1.460 1.460 1.340 1.340 4,700 -0.12(-8.23%)
Dec 10, 2021 1.460 1.460 1.460 1.460 850 +0.06(+4.29%)
Dec 09, 2021 1.350 1.400 1.350 1.400 5,753 +0.04(+2.90%)
Dec 08, 2021 1.350 1.370 1.350 1.361 21,654 -0.02(-1.41%)
Dec 06, 2021 1.380 1.380 1.380 60 +0.04(+2.99%)
Dec 03, 2021 1.340 1.340 1.330 1.340 1,600 -0.08(-5.63%)
Dec 02, 2021 1.420 1.420 1.420 1.420 360 +0.14(+10.89%)
Dec 01, 2021 1.373 1.450 1.280 1.280 4,859 -0.07(-5.31%)
Nov 30, 2021 1.340 1.360 1.360 1.352 4,472 -0.01(-0.57%)
Nov 29, 2021 1.500 1.510 1.300 1.360 101,765 -0.23(-14.47%)
Nov 24, 2021 1.590 1.590 1.590 30 -0.01(-0.62%)
Nov 23, 2021 1.660 1.660 1.570 1.600 11,846 -0.06(-3.62%)
Nov 22, 2021 1.720 1.740 1.660 1.660 17,923 -0.13(-7.24%)
Nov 19, 2021 1.758 1.790 1.758 1.790 880 +0.00(+0.00%)
Nov 18, 2021 1.800 1.790 1.790 1.790 4,241 +0.02(+1.10%)
Nov 17, 2021 1.780 1.805 1.760 1.770 9,102 -0.01(-0.56%)
Nov 16, 2021 1.790 1.800 1.740 1.780 19,576 -0.10(-5.29%)
Nov 15, 2021 1.650 1.890 1.648 1.879 16,761 +0.18(+10.55%)
Nov 12, 2021 1.692 1.830 1.570 1.700 19,056 -0.35(-17.07%)
Nov 11, 2021 2.068 2.130 2.050 2.050 7,297 -0.05(-2.38%)
Nov 09, 2021 2.100 2.100 2.100 2.100 1,445 -0.05(-2.33%)
Nov 08, 2021 2.200 2.210 2.120 2.150 9,150 +0.04(+1.90%)
Nov 05, 2021 2.090 2.110 2.090 2.110 6,404 +0.09(+4.46%)
Nov 04, 2021 2.090 2.120 2.020 2.020 4,142 -0.06(-2.88%)
Nov 03, 2021 2.100 2.100 2.080 2.080 6,753 +0.01(+0.48%)
Nov 02, 2021 2.070 2.070 2.070 2.070 200 -0.05(-2.36%)
Nov 01, 2021 2.120 2.120 2.120 2.120 1,038 +0.10(+4.95%)
Oct 29, 2021 2.010 2.020 2.010 2.020 700 +0.01(+0.45%)
Oct 28, 2021 2.011 2.020 2.011 2.011 1,313 -0.00(-0.16%)
Oct 27, 2021 2.050 2.111 2.014 2.014 35,300 -0.04(-1.86%)
Oct 26, 2021 2.118 2.052 2.052 10,489 -0.05(-2.27%)
Oct 25, 2021 2.100 2.130 2.050 2.100 5,038 -0.06(-2.77%)
Oct 22, 2021 2.248 2.248 2.160 2.160 6,794 -0.06(-2.58%)
Oct 21, 2021 2.100 2.250 2.100 2.217 73,700 +0.13(+6.09%)
Oct 20, 2021 2.100 2.100 2.050 2.090 25,625 -0.04(-1.70%)
Oct 19, 2021 2.120 2.180 2.100 2.126 3,801 +0.03(+1.25%)
Oct 18, 2021 2.000 2.120 2.000 2.100 2,150 +0.07(+3.63%)
Oct 15, 2021 2.100 2.100 2.026 2.026 3,145 -0.12(-5.74%)
Oct 14, 2021 2.060 2.150 2.060 2.150 3,996 +0.15(+7.50%)
Oct 13, 2021 2.030 2.030 2.000 2.000 17,750 +0.01(+0.50%)
Oct 12, 2021 2.000 2.000 1.976 1.990 3,350 -0.03(-1.49%)
Oct 11, 2021 1.900 2.020 1.900 2.020 16,975 +0.02(+0.77%)
Oct 08, 2021 1.988 2.030 1.988 2.005 5,030 +0.08(+4.41%)
Oct 07, 2021 1.900 2.003 1.900 1.920 3,506 -0.02(-0.98%)
Oct 06, 2021 1.860 1.939 1.860 1.939 16,731 +0.04(+2.05%)
Oct 05, 2021 1.790 1.900 1.780 1.900 17,526 +0.14(+7.95%)
Oct 04, 2021 1.760 1.760 1.760 1.760 1,540 -0.07(-3.83%)
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.