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

Cipher Pharmaceuticals Inc (OP: CPHRF )

6.354 -0.056 (-0.88%)
Streaming Delayed Price Updated: 11:53 AM EDT, Apr 18, 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 (%)
Mar 31, 2022 1.650 1.850 1.650 1.850 6,052 +0.25(+15.62%)
Mar 30, 2022 1.600 1.600 1.600 1.600 600 -0.30(-15.79%)
Mar 29, 2022 1.900 1.900 1.900 1.900 1,400 -0.10(-5.00%)
Mar 25, 2022 2.000 0 +0.00(+0.00%)
Mar 24, 2022 2.000 2.050 1.999 2.000 19,150 +0.05(+2.56%)
Mar 23, 2022 1.950 1.950 1.950 1.950 2,250 +0.16(+8.94%)
Mar 21, 2022 1.790 0 -0.14(-7.25%)
Mar 18, 2022 1.650 1.945 1.650 1.930 8,389 +0.19(+10.95%)
Mar 17, 2022 1.620 1.740 1.590 1.740 2,325 +0.04(+2.32%)
Mar 16, 2022 1.530 1.700 1.530 1.700 10,300 +0.23(+15.65%)
Mar 15, 2022 1.470 1.470 1.470 1.470 301 -0.05(-3.56%)
Mar 10, 2022 1.524 0 +0.02(+1.62%)
Mar 09, 2022 1.510 1.510 1.500 1.500 905 +0.00(+0.00%)
Mar 08, 2022 1.515 1.520 1.500 1.500 6,500 +0.00(+0.00%)
Mar 07, 2022 1.500 1.500 1.500 1.500 2,000 -0.08(-5.06%)
Mar 03, 2022 1.580 85 +0.03(+1.94%)
Mar 01, 2022 1.550 0 +0.01(+0.65%)
Feb 24, 2022 1.540 0 -0.09(-5.52%)
Feb 23, 2022 1.620 1.630 1.620 1.630 700 +0.02(+1.24%)
Feb 22, 2022 1.750 1.750 1.610 1.610 4,500 -0.16(-9.23%)
Feb 18, 2022 1.774 0 +0.09(+5.40%)
Feb 16, 2022 1.683 0 +0.01(+0.68%)
Feb 15, 2022 1.680 1.680 1.672 1.672 725 +0.05(+3.19%)
Feb 14, 2022 1.620 1.620 1.620 1.620 10,000 +0.00(+0.22%)
Feb 11, 2022 1.700 1.750 1.617 1.617 4,250 -0.11(-6.56%)
Feb 10, 2022 1.653 1.730 1.653 1.730 22,566 +0.11(+6.78%)
Feb 09, 2022 1.700 1.750 1.620 1.620 9,745 +0.12(+8.00%)
Feb 07, 2022 1.500 0 +0.11(+7.91%)
Feb 04, 2022 1.390 1.390 1.390 1.390 225 +0.03(+2.21%)
Feb 03, 2022 1.360 1.360 1.360 1.360 1,500 -0.06(-4.18%)
Feb 02, 2022 1.419 1.419 1.419 1.419 450 -0.05(-3.29%)
Jan 31, 2022 1.468 50 +0.09(+6.36%)
Jan 28, 2022 1.380 1.380 1.380 1.380 2,800 +0.00(+0.00%)
Jan 26, 2022 1.380 0 -0.07(-4.79%)
Jan 25, 2022 1.450 1.450 1.450 1.450 585 +0.09(+6.58%)
Jan 24, 2022 1.400 1.400 1.340 1.360 2,700 -0.04(-2.86%)
Jan 21, 2022 1.450 1.450 1.400 1.400 6,000 -0.10(-6.67%)
Jan 20, 2022 1.490 1.500 1.490 1.500 6,000 +0.00(+0.00%)
Jan 19, 2022 1.500 1.500 1.500 1.500 200 +0.00(+0.00%)
Jan 18, 2022 1.500 1.500 1.500 1.500 602 +0.00(+0.00%)
Jan 13, 2022 1.500 0 +0.16(+11.94%)
Jan 10, 2022 1.340 0 +0.00(+0.00%)
Jan 06, 2022 1.340 1.340 1.340 15 -0.03(-2.19%)
Jan 05, 2022 1.370 1.370 1.370 1.370 700 +0.00(+0.00%)
Jan 04, 2022 1.370 1.370 1.370 1.370 6,500 +0.06(+4.58%)
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.