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, 2018 1.257 1.257 1.257 0 +0.06(+5.12%)
Dec 28, 2018 1.195 1.195 1.195 80 +0.00(+0.00%)
Dec 27, 2018 1.195 1.195 1.195 1.195 1,000 -0.10(-8.05%)
Dec 17, 2018 1.300 1.300 1.300 0 -0.09(-6.81%)
Dec 14, 2018 1.395 1.395 1.395 51 +0.00(+0.00%)
Dec 10, 2018 1.395 1.395 1.395 0 +0.01(+1.01%)
Dec 06, 2018 1.381 1.381 1.381 0 -0.12(-8.30%)
Dec 04, 2018 1.506 1.506 1.506 1.506 100 -0.09(-5.88%)
Dec 03, 2018 1.650 1.650 1.600 1.600 1,600 -0.05(-3.03%)
Nov 30, 2018 1.650 1.650 1.650 1.650 100 -0.00(-0.12%)
Nov 29, 2018 1.660 1.660 1.652 1.652 225 +0.14(+9.43%)
Nov 26, 2018 1.510 1.510 1.510 0 +0.16(+11.44%)
Nov 21, 2018 1.355 1.355 1.355 0 -0.04(-2.83%)
Nov 09, 2018 1.394 1.394 1.394 0 -0.33(-19.18%)
Nov 07, 2018 1.725 1.725 1.725 0 -0.59(-25.35%)
Oct 19, 2018 2.311 2.311 2.311 0 +0.01(+0.47%)
Oct 16, 2018 2.300 2.300 2.300 0 +0.00(+0.00%)
Oct 12, 2018 2.300 2.300 2.300 0 -0.03(-1.16%)
Oct 10, 2018 2.327 2.327 2.327 0 -0.07(-2.99%)
Oct 04, 2018 2.399 2.399 2.399 0 -0.10(-4.06%)
Oct 01, 2018 2.500 2.500 2.500 0 +0.18(+7.76%)
Sep 28, 2018 2.320 2.320 2.320 40 +0.00(+0.00%)
Sep 26, 2018 2.320 2.320 2.320 0 -0.01(-0.39%)
Sep 24, 2018 2.329 2.329 2.329 0 -0.08(-3.36%)
Sep 19, 2018 2.410 2.410 2.410 0 +0.00(+0.00%)
Sep 18, 2018 2.472 2.472 2.379 2.410 17,000 -0.09(-3.79%)
Sep 12, 2018 2.505 2.505 2.505 0 +0.04(+1.83%)
Sep 11, 2018 2.460 2.480 2.460 2.460 3,900 +0.07(+2.93%)
Sep 10, 2018 2.482 2.482 2.390 2.390 3,850 -0.07(-3.04%)
Sep 07, 2018 2.465 2.465 2.465 15 +0.00(+0.00%)
Sep 06, 2018 2.405 2.565 2.405 2.465 18,500 +0.03(+1.27%)
Sep 05, 2018 2.434 2.434 2.434 2.434 250 -0.13(-5.14%)
Sep 04, 2018 2.566 2.566 2.566 2.566 512 -0.09(-3.26%)
Aug 31, 2018 2.653 2.653 2.653 0 +0.07(+2.72%)
Aug 29, 2018 2.582 2.582 2.582 0 -0.14(-5.10%)
Aug 28, 2018 2.521 2.722 2.521 2.721 15,000 +0.31(+13.05%)
Aug 24, 2018 2.407 2.407 2.407 0 -0.05(-2.23%)
Aug 23, 2018 2.462 2.462 2.462 2.462 1,000 -0.09(-3.46%)
Aug 21, 2018 2.550 2.550 2.550 0 +0.25(+10.93%)
Aug 13, 2018 2.299 2.299 2.299 0 -0.05(-2.14%)
Aug 10, 2018 2.349 2.349 2.349 2.349 1,200 -0.09(-3.77%)
Aug 09, 2018 2.441 2.441 2.441 2.441 666 +0.13(+5.85%)
Aug 07, 2018 2.306 2.306 2.306 0 +0.15(+6.76%)
Aug 03, 2018 2.160 2.160 2.160 0 +0.00(+0.00%)
Aug 02, 2018 2.160 2.160 2.160 2.160 500 -0.10(-4.26%)
Aug 01, 2018 2.204 2.256 2.204 2.256 900 +0.13(+6.27%)
Jul 27, 2018 2.123 2.123 2.123 0 -0.02(-0.75%)
Jul 25, 2018 2.139 2.139 2.139 0 +0.07(+3.17%)
Jul 23, 2018 2.073 2.073 2.073 0 -0.00(-0.04%)
Jul 18, 2018 2.074 2.074 2.074 4,000 -0.06(-2.83%)
Jul 16, 2018 2.134 2.134 2.134 500 +0.02(+1.13%)
Jul 13, 2018 2.141 2.141 2.110 2.110 300 -0.03(-1.57%)
Jul 12, 2018 2.169 2.169 2.144 2.144 21,000 -0.01(-0.27%)
Jul 10, 2018 2.150 2.150 2.150 204 +0.01(+0.56%)
Jul 09, 2018 2.167 2.178 2.137 2.138 17,787 -0.03(-1.57%)
Jul 06, 2018 2.200 2.200 2.172 2.172 20,300 -0.08(-3.73%)
Jul 05, 2018 2.256 2.256 2.256 2.256 300 +0.01(+0.54%)
Jul 03, 2018 2.244 2.244 2.244 0 +0.05(+2.47%)
Jun 28, 2018 2.190 2.190 2.190 0 +0.04(+1.86%)
Jun 27, 2018 2.192 2.192 2.150 2.150 30,900 +0.00(+0.22%)
Jun 25, 2018 2.145 2.145 2.145 0 -0.00(-0.16%)
Jun 21, 2018 2.149 2.149 2.149 5,100 +0.07(+3.20%)
Jun 19, 2018 2.082 2.082 2.082 0 -0.01(-0.25%)
Jun 18, 2018 2.087 2.087 2.087 2.087 500 +0.00(+0.16%)
Jun 12, 2018 2.084 2.084 2.084 0 +0.01(+0.31%)
Jun 08, 2018 2.078 2.078 2.078 50 -0.12(-5.56%)
Jun 07, 2018 2.201 2.222 2.200 2.200 16,328 -0.15(-6.38%)
Jun 04, 2018 2.350 2.350 2.350 0 -0.02(-0.84%)
Jun 01, 2018 2.500 2.500 2.370 2.370 1,000 -0.33(-12.11%)
May 16, 2018 2.697 2.697 2.697 0 -0.00(-0.02%)
May 15, 2018 2.697 2.697 2.697 2.697 421 +0.02(+0.85%)
May 14, 2018 2.674 2.674 2.674 2.674 100 +0.00(+0.16%)
May 11, 2018 2.670 2.670 2.670 2.670 4,518 -0.13(-4.54%)
May 10, 2018 2.797 2.797 2.797 2.797 150 -0.00(-0.07%)
May 09, 2018 2.799 2.799 2.799 2.799 1,590 +0.01(+0.33%)
May 08, 2018 2.790 2.790 2.790 2.790 302 +0.07(+2.42%)
May 03, 2018 2.724 2.724 2.724 60 -0.03(-1.12%)
May 01, 2018 2.755 2.755 2.755 0 -0.16(-5.35%)
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%)
Feb 02, 2018 3.100 3.100 3.100 0 -0.38(-11.05%)
Jan 26, 2018 3.485 3.485 3.485 0 -0.01(-0.19%)
Jan 25, 2018 3.495 3.508 3.492 3.492 1,130 +0.02(+0.61%)
Jan 17, 2018 3.471 3.471 3.471 0 +0.01(+0.23%)
Jan 16, 2018 3.487 3.487 3.462 3.462 5,500 -0.24(-6.36%)
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.