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 (%)
Jun 25, 2014 8.240 8.240 8.240 0 -0.29(-3.42%)
Jun 23, 2014 8.532 8.532 8.532 0 +0.46(+5.63%)
Jun 18, 2014 8.077 8.077 8.077 0 +0.30(+3.87%)
Jun 16, 2014 7.776 7.776 7.776 0 +0.25(+3.37%)
Jun 10, 2014 7.522 7.522 7.522 0 +0.44(+6.20%)
Jun 06, 2014 7.085 7.087 7.083 7.083 7,050 -0.04(-0.52%)
Jun 05, 2014 7.162 7.162 7.121 7.121 3,000 +0.04(+0.62%)
Jun 04, 2014 7.077 7.077 7.077 7.077 200 -0.00(-0.01%)
Jun 03, 2014 7.096 7.096 7.077 7.077 700 -0.11(-1.54%)
May 30, 2014 7.188 7.188 7.188 7.188 0 -0.17(-2.30%)
May 28, 2014 7.357 7.357 7.357 0 +0.10(+1.38%)
May 27, 2014 7.312 7.312 7.257 7.257 5,000 +0.13(+1.79%)
May 23, 2014 7.130 7.130 7.130 0 +0.21(+2.99%)
May 15, 2014 6.923 6.923 6.923 6.923 0 -0.22(-3.11%)
May 13, 2014 7.145 7.145 7.145 0 +0.22(+3.15%)
May 12, 2014 7.090 7.090 6.927 6.927 4,000 +0.03(+0.47%)
May 09, 2014 6.894 6.894 6.894 6.894 400 -0.27(-3.76%)
May 07, 2014 7.164 7.164 7.164 0 -0.08(-1.15%)
May 06, 2014 7.245 7.247 7.245 7.247 400 -0.45(-5.85%)
May 05, 2014 7.668 7.712 7.668 7.698 1,070 -0.10(-1.27%)
May 02, 2014 7.765 7.811 7.765 7.797 8,555 +0.05(+0.69%)
May 01, 2014 7.744 7.744 7.743 7.743 5,067 +0.04(+0.46%)
Apr 30, 2014 7.550 7.707 7.550 7.707 8,540 +0.12(+1.65%)
Apr 29, 2014 7.623 7.635 7.546 7.582 8,200 -0.06(-0.80%)
Apr 28, 2014 7.644 7.644 7.644 7.644 100 -0.01(-0.07%)
Apr 25, 2014 7.670 7.672 7.649 7.649 1,600 -0.02(-0.22%)
Apr 24, 2014 7.666 7.666 7.666 7.666 1,000 -0.13(-1.64%)
Apr 22, 2014 7.794 7.794 7.794 0 +0.53(+7.36%)
Apr 21, 2014 6.929 7.260 6.929 7.260 10,200 +0.46(+6.70%)
Apr 15, 2014 6.804 6.804 6.804 0 -0.10(-1.52%)
Apr 14, 2014 6.929 6.929 6.909 6.909 2,415 -0.22(-3.03%)
Apr 09, 2014 7.125 7.125 7.125 7.125 0 +0.02(+0.30%)
Apr 08, 2014 7.104 7.104 7.104 7.104 1,000 +0.07(+0.93%)
Apr 03, 2014 7.038 7.038 7.038 0 +0.14(+2.06%)
Mar 31, 2014 6.896 6.896 6.896 0 +0.12(+1.71%)
Mar 28, 2014 6.803 6.821 6.780 6.780 0 +0.08(+1.15%)
Mar 27, 2014 6.703 6.703 6.703 6.703 1,500 -0.08(-1.15%)
Mar 25, 2014 6.781 6.781 6.781 6.781 0 +0.20(+3.01%)
Mar 24, 2014 6.603 6.603 6.583 6.583 5,695 -0.16(-2.41%)
Mar 21, 2014 6.686 6.745 6.686 6.745 866 +0.16(+2.42%)
Mar 20, 2014 6.577 6.586 6.569 6.586 1,890 +0.03(+0.41%)
Mar 19, 2014 6.731 6.731 6.559 6.559 1,150 -0.03(-0.53%)
Mar 18, 2014 6.652 6.689 6.594 6.594 7,750 -0.21(-3.08%)
Mar 17, 2014 6.804 6.804 6.804 6.804 318 +0.08(+1.13%)
Mar 14, 2014 6.746 6.793 6.728 6.728 0 -0.19(-2.71%)
Mar 13, 2014 6.917 6.917 6.916 6.916 2,000 +0.07(+0.96%)
Mar 12, 2014 6.840 6.900 6.840 6.850 1,600 -0.00(-0.06%)
Mar 11, 2014 7.033 7.033 6.854 6.854 5,595 -0.25(-3.55%)
Mar 10, 2014 7.207 7.208 7.102 7.106 1,900 -0.07(-0.98%)
Mar 07, 2014 7.180 7.180 7.176 7.176 0 -0.05(-0.73%)
Mar 06, 2014 7.298 7.298 7.229 7.229 4,200 -0.04(-0.53%)
Mar 05, 2014 7.268 7.268 7.268 7.268 300 +0.02(+0.33%)
Mar 04, 2014 7.292 7.298 7.049 7.244 14,700 +0.06(+0.85%)
Mar 03, 2014 7.418 7.418 7.182 7.182 22,646 -0.16(-2.12%)
Feb 28, 2014 7.227 7.410 7.227 7.338 0 +0.01(+0.08%)
Feb 27, 2014 7.260 7.396 7.260 7.332 9,600 -0.26(-3.41%)
Feb 26, 2014 7.651 7.887 7.591 7.591 7,897 +0.18(+2.44%)
Feb 25, 2014 7.412 7.419 7.400 7.410 26,950 +0.19(+2.58%)
Feb 24, 2014 7.210 7.232 7.177 7.223 14,600 +0.12(+1.76%)
Feb 21, 2014 7.108 7.108 7.099 7.099 0 +0.10(+1.38%)
Feb 20, 2014 7.002 7.002 7.002 7.002 100 +0.72(+11.38%)
Feb 11, 2014 6.287 6.287 6.287 0 -0.05(-0.82%)
Feb 10, 2014 6.315 6.339 6.315 6.339 5,000 +0.00(+0.05%)
Feb 07, 2014 6.389 6.423 6.336 6.336 0 -0.24(-3.70%)
Feb 06, 2014 6.580 6.580 6.579 6.579 5,000 -0.27(-3.98%)
Feb 04, 2014 6.852 6.852 6.852 0 +0.28(+4.20%)
Jan 27, 2014 6.575 6.575 6.575 6.575 0 -0.28(-4.12%)
Jan 24, 2014 7.024 7.024 6.858 6.858 0 -0.25(-3.48%)
Jan 21, 2014 7.105 7.105 7.105 0 -0.29(-3.88%)
Jan 17, 2014 7.392 7.392 7.392 0 +0.18(+2.43%)
Jan 16, 2014 7.217 7.217 7.217 7.217 100 +0.06(+0.80%)
Jan 15, 2014 7.183 7.183 7.160 7.160 1,200 +0.26(+3.77%)
Jan 14, 2014 6.952 6.952 6.830 6.900 34,331 +0.15(+2.24%)
Jan 10, 2014 6.749 6.749 6.749 0 +0.12(+1.88%)
Jan 07, 2014 6.624 6.624 6.624 30 -0.73(-9.92%)
Dec 27, 2013 7.354 7.354 7.354 0 +0.05(+0.75%)
Dec 20, 2013 7.299 7.299 7.299 0 -0.14(-1.85%)
Dec 18, 2013 7.437 7.437 7.437 0 +0.06(+0.86%)
Dec 16, 2013 7.373 7.373 7.373 0 +0.63(+9.42%)
Dec 13, 2013 6.739 6.739 6.739 6.739 0 -0.25(-3.60%)
Dec 11, 2013 6.990 6.990 6.990 6.990 0 -0.29(-4.03%)
Dec 10, 2013 7.284 7.284 7.284 7.284 210 -0.01(-0.09%)
Dec 09, 2013 7.237 7.290 7.222 7.290 12,930 +0.01(+0.17%)
Dec 06, 2013 7.325 7.326 7.278 7.278 1,100 -0.15(-1.98%)
Dec 05, 2013 7.440 7.440 7.421 7.425 900 -0.01(-0.12%)
Dec 04, 2013 7.741 7.754 7.434 7.434 1,200 -0.53(-6.66%)
Dec 03, 2013 7.964 7.964 7.964 7.964 300 -0.37(-4.48%)
Dec 02, 2013 8.337 8.337 8.337 8.337 500 +0.02(+0.21%)
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%)
Sep 03, 2013 8.859 8.863 8.705 8.710 10,600 -0.15(-1.72%)
Aug 30, 2013 9.006 9.006 8.855 8.862 2,900 +0.11(+1.29%)
Aug 29, 2013 8.568 8.820 8.560 8.749 52,188 +0.42(+5.01%)
Aug 28, 2013 8.395 8.395 8.332 8.332 22,727 -0.15(-1.79%)
Aug 27, 2013 8.726 8.726 8.484 8.484 1,700 -0.24(-2.77%)
Aug 26, 2013 8.253 8.783 8.252 8.726 44,800 +0.71(+8.84%)
Aug 23, 2013 7.881 8.017 7.881 8.017 3,900 +0.87(+12.14%)
Aug 22, 2013 7.168 7.168 7.149 7.149 4,288 -0.08(-1.08%)
Aug 21, 2013 7.470 7.470 7.223 7.227 19,712 -0.36(-4.80%)
Aug 20, 2013 8.138 8.138 7.397 7.592 9,600 -0.55(-6.77%)
Aug 19, 2013 8.257 8.257 8.142 8.143 20,900 -0.02(-0.25%)
Aug 16, 2013 8.030 8.164 8.001 8.164 26,700 +0.26(+3.31%)
Aug 15, 2013 7.808 7.920 7.808 7.902 15,000 +0.14(+1.83%)
Aug 13, 2013 7.760 7.760 7.760 7.760 0 +0.19(+2.49%)
Aug 12, 2013 7.538 7.606 7.538 7.572 7,600 +0.23(+3.16%)
Aug 09, 2013 7.349 7.349 7.340 7.340 1,100 -0.02(-0.30%)
Aug 08, 2013 7.290 7.369 7.260 7.362 9,976 +0.07(+0.94%)
Aug 06, 2013 7.294 7.294 7.294 2,000 +0.02(+0.23%)
Aug 02, 2013 7.277 7.277 7.277 0 -0.14(-1.86%)
Aug 01, 2013 7.340 7.522 7.124 7.415 14,100 +0.55(+8.07%)
Jul 31, 2013 6.750 6.897 6.568 6.861 82,324 +1.06(+18.28%)
Jul 30, 2013 5.748 5.801 5.560 5.801 3,300 -0.74(-11.34%)
Jul 29, 2013 6.546 6.546 6.538 6.543 13,700 +0.02(+0.35%)
Jul 26, 2013 6.507 6.529 6.501 6.520 20,100 +0.02(+0.25%)
Jul 25, 2013 6.522 6.527 6.504 6.504 3,800 +0.04(+0.59%)
Jul 24, 2013 6.495 6.495 6.340 6.466 1,700 -0.04(-0.60%)
Jul 23, 2013 6.525 6.530 6.505 6.505 18,200 +0.45(+7.40%)
Jul 22, 2013 6.093 6.093 5.944 6.057 16,600 +0.11(+1.90%)
Jul 19, 2013 5.813 5.944 5.813 5.944 8,300 +0.23(+4.06%)
Jul 18, 2013 5.710 5.712 5.710 5.712 1,800 -0.00(-0.07%)
Jul 17, 2013 5.581 5.716 5.580 5.716 41,200 +0.12(+2.07%)
Jul 16, 2013 5.690 5.691 5.548 5.600 16,400 -0.08(-1.46%)
Jul 15, 2013 5.563 5.683 5.532 5.683 28,852 +0.18(+3.33%)
Jul 12, 2013 5.504 5.504 5.474 5.500 21,200 +0.00(+0.00%)
Jul 11, 2013 5.616 5.616 5.450 5.500 58,017 +0.19(+3.61%)
Jul 10, 2013 5.307 5.308 5.307 5.308 3,200 +0.38(+7.68%)
Jul 08, 2013 4.930 4.930 4.930 4.930 0 +0.27(+5.87%)
Jul 05, 2013 4.571 4.657 4.571 4.657 1,900 +0.19(+4.23%)
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.