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

Cipher Pharmaceuticals Inc (OP: CPHRF )

6.265 -0.235 (-3.62%)
Streaming Delayed Price Updated: 2:39 PM EDT, Apr 24, 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 (%)
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%)
Aug 02, 2022 1.701 1.750 1.701 1.750 1,150 +0.04(+2.34%)
Jul 27, 2022 1.710 0 +0.02(+1.38%)
Jul 22, 2022 1.687 53 -0.02(-1.36%)
Jul 21, 2022 1.710 1.710 1.710 1.710 6,100 +0.03(+1.85%)
Jul 18, 2022 1.679 80 -0.02(-1.24%)
Jul 15, 2022 1.640 1.700 1.640 1.700 1,500 +0.04(+2.11%)
Jul 13, 2022 1.665 0 +0.00(+0.30%)
Jul 12, 2022 1.660 1.700 1.660 1.660 1,264 -0.04(-2.35%)
Jul 08, 2022 1.700 0 +0.02(+1.17%)
Jul 07, 2022 1.680 1.702 1.680 1.680 700 -0.10(-5.60%)
Jul 06, 2022 1.250 1.800 1.250 1.780 3,300 +0.00(+0.00%)
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.