Cipher Pharmaceuticals Inc (OP: CPHRF )

6.660 -0.140 (-2.06%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 2.360 2.480 2.360 2.371 6,600 -0.01(-0.36%)
Oct 28, 2022 2.380 2.380 2.380 2.380 600 -0.01(-0.47%)
Oct 27, 2022 2.386 2.391 2.386 2.391 1,500 +0.03(+1.33%)
Oct 26, 2022 2.370 2.370 2.360 2.360 2,300 -0.01(-0.42%)
Oct 25, 2022 2.370 2.370 2.370 2.370 2,600 +0.08(+3.49%)
Oct 24, 2022 2.290 200 +0.02(+0.88%)
Oct 20, 2022 2.270 704 -0.02(-0.87%)
Oct 19, 2022 2.236 2.290 2.230 2.290 1,100 +0.04(+1.78%)
Oct 18, 2022 2.250 2.250 2.250 2.250 100 +0.05(+2.27%)
Oct 17, 2022 2.200 2.200 2.190 2.200 7,524 +0.01(+0.42%)
Oct 14, 2022 2.201 2.210 2.191 2.191 3,900 -0.21(-8.72%)
Oct 12, 2022 2.400 333 +0.09(+3.90%)
Oct 11, 2022 2.310 2.310 2.310 2.310 400 +0.02(+0.87%)
Oct 10, 2022 2.550 2.670 2.290 2.290 6,104 +0.98(+74.81%)
Oct 07, 2022 2.300 2.370 1.310 1.310 11,293 -1.09(-45.42%)
Oct 04, 2022 2.400 0 +0.04(+1.69%)
Oct 03, 2022 2.371 2.400 2.357 2.360 5,678 +0.06(+2.61%)
Sep 30, 2022 2.300 2.300 2.300 2.300 1,098 -0.09(-3.77%)
Sep 29, 2022 2.390 2.390 2.390 2.390 3,700 -0.01(-0.42%)
Sep 28, 2022 2.400 2.400 2.400 2.400 3,000 +0.04(+1.69%)
Sep 27, 2022 2.400 2.400 2.360 2.360 2,150 -0.02(-0.84%)
Sep 26, 2022 2.370 2.380 2.350 2.380 6,200 -0.02(-0.83%)
Sep 23, 2022 2.400 2.400 2.332 2.400 5,520 +0.00(+0.00%)
Sep 22, 2022 2.410 2.410 2.360 2.400 5,950 -0.06(-2.44%)
Sep 21, 2022 2.400 2.460 2.400 2.460 10,810 +0.06(+2.50%)
Sep 20, 2022 2.360 2.400 2.360 2.400 5,500 +0.02(+0.84%)
Sep 19, 2022 2.300 2.400 2.300 2.380 23,600 +0.07(+3.17%)
Sep 16, 2022 2.307 2.515 2.300 2.307 2,963 -0.02(-0.99%)
Sep 14, 2022 2.330 0 +0.10(+4.40%)
Sep 12, 2022 2.232 1,004 +0.03(+1.45%)
Sep 09, 2022 2.200 2.200 2.200 2.200 270 +0.00(+0.00%)
Sep 08, 2022 2.125 2.200 2.125 2.200 6,175 +0.04(+1.75%)
Sep 07, 2022 2.160 2.168 2.160 2.162 300 -0.14(-6.00%)
Sep 06, 2022 2.090 2.300 2.010 2.300 26,508 +0.20(+9.52%)
Sep 02, 2022 2.000 2.104 2.000 2.100 3,028 +0.13(+6.60%)
Sep 01, 2022 1.970 1.970 1.970 1.970 900 +0.07(+3.68%)
Aug 31, 2022 1.900 1.900 1.900 1.900 3,000 -0.08(-4.04%)
Aug 29, 2022 1.980 0 -0.01(-0.50%)
Aug 23, 2022 1.990 0 +0.05(+2.58%)
Aug 19, 2022 1.940 0 +0.04(+2.11%)
Aug 18, 2022 1.847 1.900 1.847 1.900 426 +0.01(+0.53%)
Aug 17, 2022 1.890 1.890 1.890 1.890 422 +0.01(+0.53%)
Aug 16, 2022 1.860 1.880 1.860 1.880 2,900 +0.04(+2.38%)
Aug 15, 2022 1.798 1.840 1.798 1.836 10,600 +0.08(+4.53%)
Aug 12, 2022 1.750 1.757 1.700 1.757 23,600 -0.01(-0.33%)
Aug 11, 2022 1.763 1.763 1.763 1.763 201 +0.01(+0.72%)
Aug 10, 2022 1.749 1.750 1.749 1.750 3,500 +0.02(+1.16%)
Aug 09, 2022 1.730 1.730 1.725 1.730 2,500 +0.02(+1.21%)
Aug 08, 2022 1.750 1.750 1.560 1.709 20,370 -0.07(-4.14%)
Aug 05, 2022 1.790 1.790 1.783 1.783 4,000 +0.08(+4.90%)
Aug 03, 2022 1.700 0 -0.05(-2.86%)
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.