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 (%)
Jun 29, 2021 1.212 1.212 1.212 0 -0.05(-3.77%)
Jun 25, 2021 1.260 1.260 1.260 34 -0.04(-3.19%)
Jun 24, 2021 1.310 1.325 1.301 1.302 2,443 +0.01(+0.89%)
Jun 23, 2021 1.290 1.290 1.290 1.290 456 -0.05(-3.73%)
Jun 22, 2021 1.245 1.340 1.245 1.340 10,601 +0.08(+6.35%)
Jun 21, 2021 1.289 1.300 1.260 1.260 6,288 -0.08(-5.75%)
Jun 18, 2021 1.350 1.381 1.337 1.337 2,050 -0.10(-7.17%)
Jun 17, 2021 1.440 1.440 1.440 1.440 165 +0.06(+4.35%)
Jun 16, 2021 1.380 1.380 1.380 1.380 400 -0.02(-1.20%)
Jun 15, 2021 1.397 1.397 1.397 1.397 130 -0.00(-0.24%)
Jun 14, 2021 1.450 1.452 1.400 1.400 6,196 -0.02(-1.16%)
Jun 11, 2021 1.398 1.512 1.398 1.417 20,400 +0.08(+6.37%)
Jun 10, 2021 1.304 1.350 1.304 1.332 9,343 +0.18(+15.80%)
Jun 04, 2021 1.150 1.150 1.150 12 +0.03(+2.35%)
Jun 03, 2021 1.124 1.124 1.124 1.124 135 +0.02(+1.71%)
Jun 01, 2021 1.105 1.105 1.105 50 -0.01(-0.48%)
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%)
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.