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

Cipher Pharmaceuticals Inc (OP: CPHRF )

6.810 +0.200 (+3.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 29, 2009 0.5895 0.5895 0.5895 0 -0.03(-5.30%)
May 28, 2009 0.6225 0.6225 0.6225 0.6225 2,000 +0.16(+33.84%)
Apr 30, 2009 0.4651 0.4651 0.4651 0.4651 0 -0.06(-11.05%)
Apr 14, 2009 0.5229 0.5229 0.5229 0 +0.00(+0.25%)
Apr 13, 2009 0.5216 0.5216 0.5216 0.5216 2,700 +0.02(+3.95%)
Mar 25, 2009 0.5018 0.5018 0.5018 0.5018 0 +0.00(+0.14%)
Feb 27, 2009 0.5011 0.5011 0.5011 0.5011 0 +0.00(+0.00%)
Feb 26, 2009 0.5011 0.5011 0.5011 0.5011 1,000 -0.03(-5.98%)
Feb 23, 2009 0.5330 0.5330 0.5330 0 +0.00(+0.00%)
Feb 20, 2009 0.5330 0.5330 0.5330 0.5330 500 -0.12(-18.87%)
Feb 19, 2009 0.6570 0.6570 0.6570 0 +0.00(+0.00%)
Feb 18, 2009 0.6475 0.6570 0.6475 0.6570 3,500 +0.01(+1.89%)
Feb 17, 2009 0.6448 0.6448 0.6448 0.6448 500 +0.15(+31.06%)
Feb 11, 2009 0.4920 0.4920 0.4920 0 +0.00(+0.00%)
Feb 10, 2009 0.4920 0.4920 0.4920 0.4920 3,200 -0.13(-21.07%)
Feb 06, 2009 0.6233 0.6233 0.6233 0 +0.00(+0.00%)
Feb 05, 2009 0.6236 0.6236 0.6233 0.6233 2,200 +0.02(+4.00%)
Feb 04, 2009 0.5999 0.5999 0.5993 0.5993 6,000 +0.04(+7.59%)
Feb 03, 2009 0.5570 0.5570 0.5570 0 +0.00(+0.00%)
Feb 02, 2009 0.5735 0.5735 0.5570 0.5570 3,000 -0.04(-6.05%)
Jan 07, 2009 0.5929 0.5929 0.5929 0 +0.00(+0.00%)
Jan 06, 2009 0.5929 0.5929 0.5929 0.5929 1,000 +0.15(+34.57%)
Jan 05, 2009 0.3913 0.4406 0.3913 0.4406 3,500 -0.00(-0.07%)
Dec 31, 2008 0.4409 0.4409 0.4409 0 +0.04(+10.22%)
Dec 26, 2008 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 24, 2008 0.3988 0.4000 0.3988 0.4000 7,000 +0.09(+27.31%)
Dec 09, 2008 0.3142 0.3142 0.3142 0 +0.00(+0.00%)
Dec 08, 2008 0.3142 0.3142 0.3142 0.3142 1,500 -0.01(-3.17%)
Nov 20, 2008 0.3245 0.3245 0.3245 0 +0.00(+0.00%)
Nov 19, 2008 0.3245 0.3245 0.3245 0.3245 1,500 -0.05(-14.15%)
Oct 16, 2008 0.3780 0.3780 0.3780 0 +0.00(+0.00%)
Oct 15, 2008 0.3780 0.3780 0.3780 0.3780 500 -0.32(-45.49%)
Sep 18, 2008 0.6934 0.6934 0.6934 0.6934 0 +0.00(+0.00%)
Sep 17, 2008 0.6934 0.7404 0.6934 0.6934 18,100 -0.48(-41.01%)
Aug 14, 2008 1.175 1.175 1.175 0 +0.00(+0.00%)
Aug 13, 2008 1.175 1.175 1.175 1.175 300 +0.01(+0.56%)
Aug 12, 2008 1.169 1.169 1.169 1.169 0 +0.00(+0.00%)
Aug 11, 2008 1.169 1.169 1.169 1.169 0 +0.00(+0.00%)
Aug 08, 2008 1.169 1.169 1.169 1.169 0 +0.00(+0.00%)
Aug 07, 2008 1.169 1.169 1.159 1.169 3,000 +0.01(+1.12%)
Aug 06, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Aug 05, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Aug 04, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Aug 01, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 31, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 30, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 29, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 28, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 25, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 24, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 23, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 22, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 21, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 18, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 17, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 16, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 15, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 14, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 11, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 10, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 09, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 08, 2008 1.156 1.165 1.155 1.156 12,500 -0.59(-33.85%)
Jul 07, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jul 04, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jul 03, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jul 02, 2008 1.747 1.747 1.747 1.747 0 +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.