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

Cipher Pharmaceuticals Inc (OP: CPHRF )

6.500 +0.280 (+4.50%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 23, 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 (%)
May 28, 2021 1.110 1.110 1.110 1.110 140 +0.00(+0.22%)
May 27, 2021 1.108 1.108 1.108 1.108 102 +0.02(+1.61%)
May 26, 2021 1.100 1.100 1.090 1.090 2,000 +0.01(+1.26%)
May 25, 2021 1.076 1.098 1.076 1.076 12,054 -0.12(-10.30%)
May 24, 2021 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
May 18, 2021 1.200 1.200 1.200 0 +0.04(+3.44%)
May 17, 2021 1.174 1.174 1.160 1.160 1,789 +0.01(+0.55%)
May 14, 2021 1.154 1.154 1.154 1.154 924 +0.03(+2.24%)
May 13, 2021 1.094 1.128 1.094 1.128 8,423 +0.06(+5.46%)
May 12, 2021 1.065 1.070 1.060 1.070 10,420 -0.11(-9.32%)
May 10, 2021 1.180 1.180 1.180 0 -0.01(-0.99%)
May 07, 2021 1.192 1.192 1.192 1.192 562 +0.04(+3.63%)
May 06, 2021 1.173 1.200 1.150 1.150 2,784 +0.10(+9.52%)
May 05, 2021 1.050 1.050 1.050 1.050 1,504 -0.03(-2.78%)
May 03, 2021 1.080 1.080 1.080 0 +0.00(+0.00%)
Apr 30, 2021 1.101 1.101 1.080 1.080 4,200 -0.01(-0.92%)
Apr 29, 2021 1.100 1.100 1.030 1.090 4,803 +0.01(+0.97%)
Apr 28, 2021 1.050 1.080 1.050 1.079 9,752 +0.03(+2.81%)
Apr 27, 2021 1.020 1.050 1.010 1.050 2,800 +0.03(+2.94%)
Apr 26, 2021 1.065 1.065 0.9928 1.020 2,030 -0.02(-1.92%)
Apr 22, 2021 1.040 1.040 1.040 0 -0.03(-2.80%)
Apr 21, 2021 1.070 1.070 1.070 1.070 1,000 +0.00(+0.00%)
Apr 19, 2021 1.070 1.070 1.070 0 -0.01(-1.13%)
Apr 16, 2021 1.082 1.082 1.082 1.082 200 -0.01(-0.63%)
Apr 15, 2021 1.089 1.089 1.089 1.089 505 +0.03(+2.75%)
Apr 14, 2021 1.060 1.060 1.060 1.060 1,002 +0.03(+2.52%)
Apr 13, 2021 1.034 1.034 1.034 1.034 2,501 -0.05(-4.27%)
Apr 12, 2021 1.075 1.080 1.075 1.080 1,002 +0.00(+0.00%)
Apr 09, 2021 0.9827 1.080 0.9827 1.080 11,700 +0.01(+0.47%)
Apr 08, 2021 1.083 1.083 1.012 1.075 6,231 -0.05(-4.02%)
Apr 06, 2021 1.120 1.120 1.120 0 -0.05(-4.27%)
Apr 05, 2021 1.080 1.170 1.080 1.170 17,176 +0.09(+8.33%)
Apr 01, 2021 1.050 1.100 1.049 1.080 47,600 +0.06(+5.39%)
Mar 31, 2021 0.9715 1.030 0.9715 1.025 54,830 +0.03(+3.52%)
Mar 30, 2021 0.9900 1.000 0.9890 0.9900 58,359 +0.01(+1.05%)
Mar 29, 2021 0.9800 0.9900 0.9797 0.9797 21,132 +0.06(+6.71%)
Mar 26, 2021 0.9300 0.9360 0.9181 0.9181 12,700 +0.02(+2.01%)
Mar 25, 2021 0.9095 0.9300 0.8500 0.9000 11,895 -0.02(-2.17%)
Mar 24, 2021 0.9400 0.9500 0.9200 0.9200 34,486 -0.01(-0.76%)
Mar 23, 2021 0.9800 1.020 0.9000 0.9270 61,263 -0.05(-5.41%)
Mar 22, 2021 0.9002 0.9800 0.9000 0.9800 43,682 +0.09(+10.11%)
Mar 19, 2021 0.8000 0.8900 0.8000 0.8900 26,900 +0.13(+17.11%)
Mar 18, 2021 0.7600 0.7600 0.7584 0.7600 4,500 +0.00(+0.29%)
Mar 16, 2021 0.7578 0.7578 0.7578 0 +0.00(+0.22%)
Mar 15, 2021 0.7566 0.7575 0.7561 0.7561 1,059 +0.05(+6.49%)
Mar 12, 2021 0.6900 0.7150 0.6656 0.7100 5,200 +0.02(+2.90%)
Mar 11, 2021 0.7200 0.7200 0.6900 0.6900 1,950 -0.03(-4.17%)
Mar 10, 2021 0.7200 0.7200 0.7200 0.7200 1,000 +0.03(+4.35%)
Mar 09, 2021 0.6900 0.6900 0.6900 25 +0.00(+0.00%)
Mar 08, 2021 0.6900 0.6900 0.6900 0.6900 1,435 +0.00(+0.00%)
Mar 05, 2021 0.6924 0.7050 0.6800 0.6900 7,900 -0.03(-4.17%)
Mar 03, 2021 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Mar 02, 2021 0.7178 0.7200 0.7178 0.7200 5,000 -0.03(-3.47%)
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.