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 29, 2023 4.220 4.220 4.180 4.190 10,310 +0.00(+0.00%)
Dec 28, 2023 4.190 4.190 4.190 4.190 10,293 -0.10(-2.29%)
Dec 27, 2023 4.244 4.288 4.244 4.288 3,223 -0.02(-0.51%)
Dec 22, 2023 4.310 0 -0.04(-0.92%)
Dec 21, 2023 4.350 4.350 4.350 4.350 700 +0.08(+1.87%)
Dec 20, 2023 4.430 4.430 4.270 4.270 12,425 -0.23(-5.11%)
Dec 19, 2023 4.500 4.510 4.430 4.500 16,510 -0.17(-3.64%)
Dec 18, 2023 4.707 4.739 4.670 4.670 3,751 -0.03(-0.64%)
Dec 15, 2023 4.780 4.780 4.700 4.700 3,402 -0.10(-2.08%)
Dec 14, 2023 4.800 4.846 4.800 4.800 494 -0.05(-1.03%)
Dec 13, 2023 4.850 4.850 4.850 4.850 101 +0.08(+1.68%)
Dec 12, 2023 4.770 4.770 4.770 4.770 621 +0.01(+0.31%)
Dec 11, 2023 4.727 4.805 4.726 4.755 6,216 +0.07(+1.39%)
Dec 08, 2023 4.760 4.760 4.600 4.690 4,093 +0.00(+0.00%)
Dec 07, 2023 4.760 4.760 4.550 4.690 7,145 -0.07(-1.47%)
Dec 06, 2023 4.734 4.760 4.700 4.760 5,039 +0.02(+0.42%)
Dec 05, 2023 4.740 4.740 4.740 4.740 30,237 +0.04(+0.85%)
Dec 04, 2023 4.700 4.700 4.700 4.700 17,707 +0.00(+0.00%)
Dec 01, 2023 4.700 4.700 4.700 4.700 12,579 +0.28(+6.33%)
Nov 30, 2023 4.420 4.420 4.420 4.420 701 -0.24(-5.15%)
Nov 29, 2023 4.534 4.660 4.500 4.660 7,353 +0.14(+3.10%)
Nov 28, 2023 4.583 4.583 4.520 4.520 4,000 -0.03(-0.66%)
Nov 27, 2023 4.550 4.550 4.550 4.550 1,383 -0.05(-1.09%)
Nov 24, 2023 4.660 4.660 4.600 4.600 2,151 -0.09(-1.92%)
Nov 22, 2023 4.370 5.150 4.370 4.690 6,398 +0.44(+10.35%)
Nov 21, 2023 4.250 4.250 4.250 4.250 12,580 +0.02(+0.47%)
Nov 20, 2023 3.990 4.230 3.990 4.230 9,302 +0.33(+8.46%)
Nov 16, 2023 3.900 804 -0.07(-1.76%)
Nov 14, 2023 3.970 1,005 +0.17(+4.47%)
Nov 13, 2023 3.739 3.800 3.739 3.800 48,805 +0.05(+1.33%)
Nov 10, 2023 3.410 3.825 3.410 3.750 153,680 +0.53(+16.43%)
Nov 09, 2023 3.350 3.350 3.221 3.221 1,550 -0.19(-5.55%)
Nov 08, 2023 3.410 3.410 3.410 3.410 1,050 +0.20(+6.36%)
Nov 07, 2023 3.206 3.410 3.206 3.206 1,545 +0.06(+1.78%)
Nov 06, 2023 3.160 3.178 3.150 3.150 20,000 -0.01(-0.32%)
Nov 02, 2023 3.160 0 +0.02(+0.60%)
Oct 31, 2023 3.141 800 -0.01(-0.28%)
Oct 30, 2023 3.150 3.150 3.130 3.150 4,030 +0.02(+0.64%)
Oct 27, 2023 3.130 3.130 3.130 3.130 1,800 -0.07(-2.08%)
Oct 25, 2023 3.196 0 -0.00(-0.11%)
Oct 24, 2023 3.130 3.200 3.130 3.200 9,284 +0.00(+0.08%)
Oct 23, 2023 3.197 3.197 3.197 3.197 540 +0.06(+1.83%)
Oct 18, 2023 3.140 219 -0.16(-4.85%)
Oct 17, 2023 3.300 3.300 3.300 3.300 4,600 -0.03(-0.90%)
Oct 16, 2023 3.200 3.330 3.200 3.330 3,850 +0.24(+7.77%)
Oct 13, 2023 3.090 3.090 3.090 3.090 3,100 +0.09(+3.00%)
Oct 12, 2023 3.000 3.000 3.000 3.000 1,000 -0.10(-3.23%)
Oct 10, 2023 3.100 600 +0.10(+3.33%)
Oct 09, 2023 3.000 3.000 3.000 3.000 30,203 -0.10(-3.23%)
Oct 04, 2023 3.100 300 +0.00(+0.00%)
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.