Cipher Pharmaceuticals Inc (OP: CPHRF )

6.591 -0.209 (-3.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.699 0 -0.17(-9.15%)
Jun 28, 2022 1.870 0 +0.07(+3.89%)
Jun 27, 2022 1.700 1.800 1.700 1.800 2,000 +0.10(+6.19%)
Jun 24, 2022 1.695 1.695 1.695 1.695 200 -0.07(-4.24%)
Jun 23, 2022 1.770 1.770 1.770 1.770 1,300 +0.00(+0.00%)
Jun 22, 2022 1.770 1.770 1.770 1.770 101 -0.10(-5.35%)
Jun 21, 2022 1.870 1.870 1.704 1.870 5,210 +0.04(+2.19%)
Jun 17, 2022 1.790 1.830 1.790 1.830 6,081 -0.04(-2.14%)
Jun 15, 2022 1.870 10 +0.07(+3.89%)
Jun 14, 2022 1.800 1.800 1.800 1.800 2,500 -0.01(-0.55%)
Jun 13, 2022 1.806 1.810 1.802 1.810 1,710 +0.01(+0.56%)
Jun 10, 2022 1.836 1.871 1.800 1.800 4,640 +0.74(+69.81%)
Jun 09, 2022 1.060 1.866 1.060 1.060 538 -0.85(-44.50%)
Jun 08, 2022 1.910 1.910 1.900 1.910 2,502 +0.03(+1.56%)
Jun 03, 2022 1.881 55 -0.07(-3.56%)
Jun 02, 2022 1.900 1.950 1.900 1.950 1,412 +0.59(+43.38%)
May 31, 2022 1.360 0 -0.48(-26.20%)
May 26, 2022 1.843 0 +0.04(+2.38%)
May 24, 2022 1.800 0 -0.05(-2.70%)
May 23, 2022 1.850 1.850 1.850 1.850 700 +0.03(+1.74%)
May 19, 2022 1.818 0 -0.05(-2.76%)
May 17, 2022 1.870 0 -0.01(-0.53%)
May 13, 2022 1.880 0 +0.16(+9.30%)
May 12, 2022 1.720 1.726 1.720 1.720 1,100 -0.01(-0.58%)
May 11, 2022 1.715 1.730 1.715 1.730 2,020 -0.04(-2.26%)
May 09, 2022 1.770 0 -0.02(-1.31%)
May 06, 2022 1.370 1.800 1.370 1.794 950 -0.04(-2.40%)
May 05, 2022 1.838 1.838 1.838 1.838 100 +0.01(+0.43%)
May 04, 2022 1.830 1.830 1.830 1.830 100 -0.02(-1.12%)
May 02, 2022 1.851 78 +0.01(+0.57%)
Apr 27, 2022 1.840 0 -0.11(-5.64%)
Apr 25, 2022 1.950 0 +0.00(+0.00%)
Apr 22, 2022 1.950 1.950 1.949 1.950 21,610 +0.01(+0.52%)
Apr 21, 2022 1.935 1.950 1.935 1.940 5,900 +0.00(+0.00%)
Apr 20, 2022 1.900 1.940 1.900 1.940 6,200 +0.06(+3.31%)
Apr 19, 2022 1.700 1.878 1.580 1.878 3,098 -0.05(-2.46%)
Apr 18, 2022 1.927 1.927 1.925 1.925 5,000 -0.02(-1.27%)
Apr 14, 2022 2.100 2.100 1.950 1.950 32,005 -0.03(-1.52%)
Apr 13, 2022 1.957 1.997 1.957 1.980 11,300 +0.06(+3.13%)
Apr 12, 2022 1.950 1.950 1.920 1.920 450 -0.03(-1.54%)
Apr 08, 2022 1.950 20 +0.05(+2.63%)
Apr 07, 2022 1.960 1.960 1.900 1.900 6,408 -0.07(-3.31%)
Apr 06, 2022 1.939 1.970 1.920 1.965 4,758 +0.03(+1.29%)
Apr 05, 2022 1.910 1.940 1.910 1.940 4,000 +0.04(+2.11%)
Apr 04, 2022 1.810 1.900 1.810 1.900 2,024 +0.03(+1.82%)
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.