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

Cipher Pharmaceuticals Inc (OP: CPHRF )

6.300 +0.060 (+0.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Nov 21, 2014 13.75 13.75 13.75 0 +0.30(+2.24%)
Nov 20, 2014 13.71 13.71 13.44 13.44 240 -0.08(-0.60%)
Nov 19, 2014 13.52 13.52 13.52 13.52 900 -0.55(-3.89%)
Nov 18, 2014 14.12 14.12 14.07 14.07 1,015 +0.87(+6.62%)
Nov 17, 2014 13.30 13.30 13.20 13.20 2,000 +0.27(+2.08%)
Nov 13, 2014 12.93 12.93 12.93 0 -0.58(-4.30%)
Nov 11, 2014 13.51 13.51 13.51 0 +0.56(+4.32%)
Nov 10, 2014 13.14 13.14 12.95 12.95 1,190 -0.75(-5.44%)
Nov 07, 2014 13.80 13.80 13.70 13.70 1,500 -0.14(-1.04%)
Nov 06, 2014 13.70 13.90 13.70 13.84 3,400 +0.59(+4.45%)
Nov 05, 2014 13.25 13.25 13.25 13.25 1,000 +0.12(+0.88%)
Nov 04, 2014 13.13 13.13 13.13 13.13 133 +0.24(+1.85%)
Nov 03, 2014 12.90 12.90 12.90 12.90 200 -0.47(-3.49%)
Oct 31, 2014 13.12 13.71 13.12 13.36 4,450 +0.42(+3.28%)
Oct 30, 2014 12.20 12.94 12.16 12.94 10,950 +0.82(+6.81%)
Oct 29, 2014 11.46 12.11 11.46 12.11 23,803 +1.07(+9.66%)
Oct 28, 2014 11.09 11.09 10.98 11.05 195,451 +0.04(+0.33%)
Oct 27, 2014 10.66 11.01 10.59 11.01 24,600 +1.95(+21.56%)
Oct 15, 2014 9.066 9.066 9.057 9.057 250 -0.78(-7.96%)
Oct 10, 2014 9.841 9.841 9.841 0 +0.06(+0.64%)
Oct 08, 2014 9.778 9.778 9.778 0 -0.44(-4.32%)
Oct 07, 2014 10.25 10.25 10.22 10.22 3,020 +0.01(+0.13%)
Oct 06, 2014 10.37 10.37 10.21 10.21 7,000 -0.16(-1.57%)
Oct 03, 2014 10.43 10.43 10.37 10.37 58,100 -0.38(-3.58%)
Oct 01, 2014 10.75 10.75 10.75 40,012 +0.16(+1.51%)
Sep 29, 2014 10.59 10.59 10.59 0 -0.03(-0.28%)
Sep 26, 2014 10.51 10.62 10.51 10.62 5,000 +0.86(+8.78%)
Sep 24, 2014 9.767 9.767 9.767 0 -1.37(-12.29%)
Sep 19, 2014 11.13 11.13 11.13 0 +0.00(+0.02%)
Sep 10, 2014 11.13 11.13 11.13 0 -0.05(-0.46%)
Sep 08, 2014 11.18 11.18 11.18 0 -0.02(-0.17%)
Sep 05, 2014 10.82 11.20 10.79 11.20 4,850 +0.25(+2.30%)
Sep 03, 2014 10.95 10.95 10.95 40 +0.90(+9.00%)
Sep 02, 2014 9.871 10.05 9.871 10.05 1,600 +0.47(+4.93%)
Aug 28, 2014 9.575 9.575 9.575 0 -0.53(-5.29%)
Aug 27, 2014 9.947 10.11 9.947 10.11 600 +0.11(+1.09%)
Aug 26, 2014 10.00 10.00 10.00 10.00 100 +0.57(+6.10%)
Aug 22, 2014 9.426 9.426 9.426 0 +0.17(+1.82%)
Aug 18, 2014 9.258 9.258 9.258 0 -0.02(-0.20%)
Aug 12, 2014 9.277 9.277 9.277 0 +0.12(+1.33%)
Aug 11, 2014 8.430 9.155 8.430 9.155 400 +0.98(+12.00%)
Jul 29, 2014 8.174 8.174 8.174 0 -0.18(-2.16%)
Jul 28, 2014 8.354 8.354 8.354 8.354 500 +0.17(+2.04%)
Jul 15, 2014 8.187 8.187 8.187 0 -0.11(-1.27%)
Jul 11, 2014 8.293 8.293 8.293 0 -0.10(-1.17%)
Jul 10, 2014 8.392 8.392 8.391 8.391 750 +0.03(+0.41%)
Jul 02, 2014 8.357 8.357 8.357 0 +0.12(+1.42%)
Jun 25, 2014 8.240 8.240 8.240 0 -0.29(-3.42%)
Jun 23, 2014 8.532 8.532 8.532 0 +0.46(+5.63%)
Jun 18, 2014 8.077 8.077 8.077 0 +0.30(+3.87%)
Jun 16, 2014 7.776 7.776 7.776 0 +0.25(+3.37%)
Jun 10, 2014 7.522 7.522 7.522 0 +0.44(+6.20%)
Jun 06, 2014 7.085 7.087 7.083 7.083 7,050 -0.04(-0.52%)
Jun 05, 2014 7.162 7.162 7.121 7.121 3,000 +0.04(+0.62%)
Jun 04, 2014 7.077 7.077 7.077 7.077 200 -0.00(-0.01%)
Jun 03, 2014 7.096 7.096 7.077 7.077 700 -0.11(-1.54%)
May 30, 2014 7.188 7.188 7.188 7.188 0 -0.17(-2.30%)
May 28, 2014 7.357 7.357 7.357 0 +0.10(+1.38%)
May 27, 2014 7.312 7.312 7.257 7.257 5,000 +0.13(+1.79%)
May 23, 2014 7.130 7.130 7.130 0 +0.21(+2.99%)
May 15, 2014 6.923 6.923 6.923 6.923 0 -0.22(-3.11%)
May 13, 2014 7.145 7.145 7.145 0 +0.22(+3.15%)
May 12, 2014 7.090 7.090 6.927 6.927 4,000 +0.03(+0.47%)
May 09, 2014 6.894 6.894 6.894 6.894 400 -0.27(-3.76%)
May 07, 2014 7.164 7.164 7.164 0 -0.08(-1.15%)
May 06, 2014 7.245 7.247 7.245 7.247 400 -0.45(-5.85%)
May 05, 2014 7.668 7.712 7.668 7.698 1,070 -0.10(-1.27%)
May 02, 2014 7.765 7.811 7.765 7.797 8,555 +0.05(+0.69%)
May 01, 2014 7.744 7.744 7.743 7.743 5,067 +0.04(+0.46%)
Apr 30, 2014 7.550 7.707 7.550 7.707 8,540 +0.12(+1.65%)
Apr 29, 2014 7.623 7.635 7.546 7.582 8,200 -0.06(-0.80%)
Apr 28, 2014 7.644 7.644 7.644 7.644 100 -0.01(-0.07%)
Apr 25, 2014 7.670 7.672 7.649 7.649 1,600 -0.02(-0.22%)
Apr 24, 2014 7.666 7.666 7.666 7.666 1,000 -0.13(-1.64%)
Apr 22, 2014 7.794 7.794 7.794 0 +0.53(+7.36%)
Apr 21, 2014 6.929 7.260 6.929 7.260 10,200 +0.46(+6.70%)
Apr 15, 2014 6.804 6.804 6.804 0 -0.10(-1.52%)
Apr 14, 2014 6.929 6.929 6.909 6.909 2,415 -0.22(-3.03%)
Apr 09, 2014 7.125 7.125 7.125 7.125 0 +0.02(+0.30%)
Apr 08, 2014 7.104 7.104 7.104 7.104 1,000 +0.07(+0.93%)
Apr 03, 2014 7.038 7.038 7.038 0 +0.14(+2.06%)
Mar 31, 2014 6.896 6.896 6.896 0 +0.12(+1.71%)
Mar 28, 2014 6.803 6.821 6.780 6.780 0 +0.08(+1.15%)
Mar 27, 2014 6.703 6.703 6.703 6.703 1,500 -0.08(-1.15%)
Mar 25, 2014 6.781 6.781 6.781 6.781 0 +0.20(+3.01%)
Mar 24, 2014 6.603 6.603 6.583 6.583 5,695 -0.16(-2.41%)
Mar 21, 2014 6.686 6.745 6.686 6.745 866 +0.16(+2.42%)
Mar 20, 2014 6.577 6.586 6.569 6.586 1,890 +0.03(+0.41%)
Mar 19, 2014 6.731 6.731 6.559 6.559 1,150 -0.03(-0.53%)
Mar 18, 2014 6.652 6.689 6.594 6.594 7,750 -0.21(-3.08%)
Mar 17, 2014 6.804 6.804 6.804 6.804 318 +0.08(+1.13%)
Mar 14, 2014 6.746 6.793 6.728 6.728 0 -0.19(-2.71%)
Mar 13, 2014 6.917 6.917 6.916 6.916 2,000 +0.07(+0.96%)
Mar 12, 2014 6.840 6.900 6.840 6.850 1,600 -0.00(-0.06%)
Mar 11, 2014 7.033 7.033 6.854 6.854 5,595 -0.25(-3.55%)
Mar 10, 2014 7.207 7.208 7.102 7.106 1,900 -0.07(-0.98%)
Mar 07, 2014 7.180 7.180 7.176 7.176 0 -0.05(-0.73%)
Mar 06, 2014 7.298 7.298 7.229 7.229 4,200 -0.04(-0.53%)
Mar 05, 2014 7.268 7.268 7.268 7.268 300 +0.02(+0.33%)
Mar 04, 2014 7.292 7.298 7.049 7.244 14,700 +0.06(+0.85%)
Mar 03, 2014 7.418 7.418 7.182 7.182 22,646 -0.16(-2.12%)
Feb 28, 2014 7.227 7.410 7.227 7.338 0 +0.01(+0.08%)
Feb 27, 2014 7.260 7.396 7.260 7.332 9,600 -0.26(-3.41%)
Feb 26, 2014 7.651 7.887 7.591 7.591 7,897 +0.18(+2.44%)
Feb 25, 2014 7.412 7.419 7.400 7.410 26,950 +0.19(+2.58%)
Feb 24, 2014 7.210 7.232 7.177 7.223 14,600 +0.12(+1.76%)
Feb 21, 2014 7.108 7.108 7.099 7.099 0 +0.10(+1.38%)
Feb 20, 2014 7.002 7.002 7.002 7.002 100 +0.72(+11.38%)
Feb 11, 2014 6.287 6.287 6.287 0 -0.05(-0.82%)
Feb 10, 2014 6.315 6.339 6.315 6.339 5,000 +0.00(+0.05%)
Feb 07, 2014 6.389 6.423 6.336 6.336 0 -0.24(-3.70%)
Feb 06, 2014 6.580 6.580 6.579 6.579 5,000 -0.27(-3.98%)
Feb 04, 2014 6.852 6.852 6.852 0 +0.28(+4.20%)
Jan 27, 2014 6.575 6.575 6.575 6.575 0 -0.28(-4.12%)
Jan 24, 2014 7.024 7.024 6.858 6.858 0 -0.25(-3.48%)
Jan 21, 2014 7.105 7.105 7.105 0 -0.29(-3.88%)
Jan 17, 2014 7.392 7.392 7.392 0 +0.18(+2.43%)
Jan 16, 2014 7.217 7.217 7.217 7.217 100 +0.06(+0.80%)
Jan 15, 2014 7.183 7.183 7.160 7.160 1,200 +0.26(+3.77%)
Jan 14, 2014 6.952 6.952 6.830 6.900 34,331 +0.15(+2.24%)
Jan 10, 2014 6.749 6.749 6.749 0 +0.12(+1.88%)
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.