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

Cipher Pharmaceuticals Inc (OP: CPHRF )

6.300 +0.060 (+0.96%)
Streaming Delayed Price Updated: 10:13 AM EDT, Apr 30, 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 (%)
Nov 25, 2013 8.320 8.320 8.320 0 +0.20(+2.41%)
Nov 20, 2013 8.124 8.124 8.124 8.124 0 -0.48(-5.55%)
Nov 19, 2013 8.601 8.601 8.601 8.601 300 -0.01(-0.13%)
Nov 18, 2013 8.481 8.622 8.481 8.612 1,800 +0.47(+5.78%)
Nov 15, 2013 8.784 8.784 8.141 8.141 5,600 -0.64(-7.30%)
Nov 14, 2013 8.783 8.783 8.783 8.783 1,700 +0.41(+4.95%)
Nov 12, 2013 8.357 8.369 8.353 8.368 10,000 +0.01(+0.12%)
Nov 11, 2013 8.255 8.399 8.245 8.358 35,700 +0.18(+2.15%)
Nov 08, 2013 8.182 8.182 8.182 8.182 2,500 +0.18(+2.21%)
Nov 07, 2013 8.008 8.008 8.004 8.005 5,000 +0.19(+2.37%)
Nov 06, 2013 7.776 7.820 7.773 7.820 18,500 +0.18(+2.29%)
Nov 05, 2013 7.499 7.645 7.499 7.645 10,900 +0.15(+2.05%)
Nov 04, 2013 7.473 7.501 7.473 7.491 2,400 +0.02(+0.26%)
Nov 01, 2013 7.574 7.574 7.459 7.472 1,900 +0.02(+0.33%)
Oct 30, 2013 7.447 7.447 7.447 0 +0.13(+1.73%)
Oct 21, 2013 7.320 7.320 7.320 0 -0.14(-1.83%)
Oct 18, 2013 7.456 7.456 7.456 7.456 200 +0.32(+4.47%)
Oct 17, 2013 7.137 7.137 7.137 7.137 3,000 +0.29(+4.19%)
Oct 15, 2013 6.850 6.850 6.850 7,400 -0.17(-2.48%)
Oct 11, 2013 7.024 7.024 7.024 0 +0.24(+3.49%)
Oct 10, 2013 6.777 6.787 6.777 6.787 1,000 +0.02(+0.32%)
Oct 09, 2013 6.818 6.818 6.765 6.765 900 +0.06(+0.87%)
Oct 08, 2013 6.911 6.911 6.707 6.707 1,800 +0.29(+4.51%)
Oct 04, 2013 6.418 6.418 6.418 0 +0.25(+4.02%)
Oct 02, 2013 6.170 6.170 6.170 0 +0.07(+1.13%)
Oct 01, 2013 6.071 6.100 6.071 6.100 5,000 -0.27(-4.23%)
Sep 27, 2013 6.088 6.418 6.088 6.370 2,000 +0.37(+6.10%)
Sep 26, 2013 6.272 6.272 5.960 6.004 1,300 -0.46(-7.11%)
Sep 25, 2013 6.500 6.706 6.338 6.463 60,100 -0.54(-7.73%)
Sep 24, 2013 7.130 7.130 7.000 7.005 13,700 -0.41(-5.52%)
Sep 23, 2013 7.480 7.654 7.414 7.414 33,038 +0.09(+1.22%)
Sep 20, 2013 5.977 7.325 5.902 7.325 70,100 +0.95(+14.83%)
Sep 19, 2013 6.862 6.950 6.118 6.379 131,988 -2.63(-29.16%)
Sep 18, 2013 9.041 9.041 9.005 9.005 300 -0.08(-0.84%)
Sep 16, 2013 9.081 9.081 9.081 1,000 -0.09(-1.00%)
Sep 12, 2013 9.172 9.172 9.172 0 +0.13(+1.42%)
Sep 11, 2013 8.863 9.044 8.863 9.044 5,800 +0.19(+2.10%)
Sep 10, 2013 8.855 8.858 8.700 8.858 16,300 +0.10(+1.16%)
Sep 09, 2013 8.848 8.857 8.756 8.756 26,200 +0.05(+0.58%)
Sep 06, 2013 8.798 8.798 8.706 8.706 600 -0.04(-0.46%)
Sep 05, 2013 8.746 8.746 8.736 8.746 2,400 -0.01(-0.06%)
Sep 04, 2013 8.710 8.777 8.710 8.751 5,920 +0.04(+0.47%)
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.