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

Cipher Pharmaceuticals Inc (OP: CPHRF )

6.230 -0.030 (-0.48%)
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 26, 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 28, 2018 2.320 2.320 2.320 40 +0.00(+0.00%)
Sep 26, 2018 2.320 2.320 2.320 0 -0.01(-0.39%)
Sep 24, 2018 2.329 2.329 2.329 0 -0.08(-3.36%)
Sep 19, 2018 2.410 2.410 2.410 0 +0.00(+0.00%)
Sep 18, 2018 2.472 2.472 2.379 2.410 17,000 -0.09(-3.79%)
Sep 12, 2018 2.505 2.505 2.505 0 +0.04(+1.83%)
Sep 11, 2018 2.460 2.480 2.460 2.460 3,900 +0.07(+2.93%)
Sep 10, 2018 2.482 2.482 2.390 2.390 3,850 -0.07(-3.04%)
Sep 07, 2018 2.465 2.465 2.465 15 +0.00(+0.00%)
Sep 06, 2018 2.405 2.565 2.405 2.465 18,500 +0.03(+1.27%)
Sep 05, 2018 2.434 2.434 2.434 2.434 250 -0.13(-5.14%)
Sep 04, 2018 2.566 2.566 2.566 2.566 512 -0.09(-3.26%)
Aug 31, 2018 2.653 2.653 2.653 0 +0.07(+2.72%)
Aug 29, 2018 2.582 2.582 2.582 0 -0.14(-5.10%)
Aug 28, 2018 2.521 2.722 2.521 2.721 15,000 +0.31(+13.05%)
Aug 24, 2018 2.407 2.407 2.407 0 -0.05(-2.23%)
Aug 23, 2018 2.462 2.462 2.462 2.462 1,000 -0.09(-3.46%)
Aug 21, 2018 2.550 2.550 2.550 0 +0.25(+10.93%)
Aug 13, 2018 2.299 2.299 2.299 0 -0.05(-2.14%)
Aug 10, 2018 2.349 2.349 2.349 2.349 1,200 -0.09(-3.77%)
Aug 09, 2018 2.441 2.441 2.441 2.441 666 +0.13(+5.85%)
Aug 07, 2018 2.306 2.306 2.306 0 +0.15(+6.76%)
Aug 03, 2018 2.160 2.160 2.160 0 +0.00(+0.00%)
Aug 02, 2018 2.160 2.160 2.160 2.160 500 -0.10(-4.26%)
Aug 01, 2018 2.204 2.256 2.204 2.256 900 +0.13(+6.27%)
Jul 27, 2018 2.123 2.123 2.123 0 -0.02(-0.75%)
Jul 25, 2018 2.139 2.139 2.139 0 +0.07(+3.17%)
Jul 23, 2018 2.073 2.073 2.073 0 -0.00(-0.04%)
Jul 18, 2018 2.074 2.074 2.074 4,000 -0.06(-2.83%)
Jul 16, 2018 2.134 2.134 2.134 500 +0.02(+1.13%)
Jul 13, 2018 2.141 2.141 2.110 2.110 300 -0.03(-1.57%)
Jul 12, 2018 2.169 2.169 2.144 2.144 21,000 -0.01(-0.27%)
Jul 10, 2018 2.150 2.150 2.150 204 +0.01(+0.56%)
Jul 09, 2018 2.167 2.178 2.137 2.138 17,787 -0.03(-1.57%)
Jul 06, 2018 2.200 2.200 2.172 2.172 20,300 -0.08(-3.73%)
Jul 05, 2018 2.256 2.256 2.256 2.256 300 +0.01(+0.54%)
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.