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

Cipher Pharmaceuticals Inc (OP: CPHRF )

6.600 -0.190 (-2.80%)
Streaming Delayed Price Updated: 10:12 AM EDT, Apr 16, 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 (%)
Jan 31, 2022 1.468 50 +0.09(+6.36%)
Jan 28, 2022 1.380 1.380 1.380 1.380 2,800 +0.00(+0.00%)
Jan 26, 2022 1.380 0 -0.07(-4.79%)
Jan 25, 2022 1.450 1.450 1.450 1.450 585 +0.09(+6.58%)
Jan 24, 2022 1.400 1.400 1.340 1.360 2,700 -0.04(-2.86%)
Jan 21, 2022 1.450 1.450 1.400 1.400 6,000 -0.10(-6.67%)
Jan 20, 2022 1.490 1.500 1.490 1.500 6,000 +0.00(+0.00%)
Jan 19, 2022 1.500 1.500 1.500 1.500 200 +0.00(+0.00%)
Jan 18, 2022 1.500 1.500 1.500 1.500 602 +0.00(+0.00%)
Jan 13, 2022 1.500 0 +0.16(+11.94%)
Jan 10, 2022 1.340 0 +0.00(+0.00%)
Jan 06, 2022 1.340 1.340 1.340 15 -0.03(-2.19%)
Jan 05, 2022 1.370 1.370 1.370 1.370 700 +0.00(+0.00%)
Jan 04, 2022 1.370 1.370 1.370 1.370 6,500 +0.06(+4.58%)
Jan 03, 2022 1.400 1.400 1.310 1.310 10,126 -0.10(-7.09%)
Dec 31, 2021 1.370 1.410 1.370 1.410 650 +0.03(+2.17%)
Dec 30, 2021 1.410 1.410 1.360 1.380 9,400 -0.04(-2.82%)
Dec 29, 2021 1.450 1.450 1.420 1.420 2,700 +0.00(+0.00%)
Dec 28, 2021 1.420 1.420 1.420 1.420 2,000 -0.03(-2.07%)
Dec 27, 2021 1.410 1.450 1.410 1.450 5,300 +0.01(+0.69%)
Dec 23, 2021 1.500 1.500 1.420 1.440 9,700 +0.03(+2.13%)
Dec 22, 2021 1.300 1.410 1.300 1.410 1,604 +0.16(+12.73%)
Dec 20, 2021 1.251 1.251 1.251 0 -0.06(-4.52%)
Dec 17, 2021 1.310 1.318 1.310 1.310 2,825 -0.01(-0.76%)
Dec 16, 2021 1.350 1.390 1.320 1.320 6,710 -0.02(-1.49%)
Dec 15, 2021 1.400 1.400 1.340 1.340 6,435 -0.06(-4.29%)
Dec 14, 2021 1.340 1.400 1.340 1.400 4,250 +0.06(+4.48%)
Dec 13, 2021 1.460 1.460 1.340 1.340 4,700 -0.12(-8.23%)
Dec 10, 2021 1.460 1.460 1.460 1.460 850 +0.06(+4.29%)
Dec 09, 2021 1.350 1.400 1.350 1.400 5,753 +0.04(+2.90%)
Dec 08, 2021 1.350 1.370 1.350 1.361 21,654 -0.02(-1.41%)
Dec 06, 2021 1.380 1.380 1.380 60 +0.04(+2.99%)
Dec 03, 2021 1.340 1.340 1.330 1.340 1,600 -0.08(-5.63%)
Dec 02, 2021 1.420 1.420 1.420 1.420 360 +0.14(+10.89%)
Dec 01, 2021 1.373 1.450 1.280 1.280 4,859 -0.07(-5.31%)
Nov 30, 2021 1.340 1.360 1.360 1.352 4,472 -0.01(-0.57%)
Nov 29, 2021 1.500 1.510 1.300 1.360 101,765 -0.23(-14.47%)
Nov 24, 2021 1.590 1.590 1.590 30 -0.01(-0.62%)
Nov 23, 2021 1.660 1.660 1.570 1.600 11,846 -0.06(-3.62%)
Nov 22, 2021 1.720 1.740 1.660 1.660 17,923 -0.13(-7.24%)
Nov 19, 2021 1.758 1.790 1.758 1.790 880 +0.00(+0.00%)
Nov 18, 2021 1.800 1.790 1.790 1.790 4,241 +0.02(+1.10%)
Nov 17, 2021 1.780 1.805 1.760 1.770 9,102 -0.01(-0.56%)
Nov 16, 2021 1.790 1.800 1.740 1.780 19,576 -0.10(-5.29%)
Nov 15, 2021 1.650 1.890 1.648 1.879 16,761 +0.18(+10.55%)
Nov 12, 2021 1.692 1.830 1.570 1.700 19,056 -0.35(-17.07%)
Nov 11, 2021 2.068 2.130 2.050 2.050 7,297 -0.05(-2.38%)
Nov 09, 2021 2.100 2.100 2.100 2.100 1,445 -0.05(-2.33%)
Nov 08, 2021 2.200 2.210 2.120 2.150 9,150 +0.04(+1.90%)
Nov 05, 2021 2.090 2.110 2.090 2.110 6,404 +0.09(+4.46%)
Nov 04, 2021 2.090 2.120 2.020 2.020 4,142 -0.06(-2.88%)
Nov 03, 2021 2.100 2.100 2.080 2.080 6,753 +0.01(+0.48%)
Nov 02, 2021 2.070 2.070 2.070 2.070 200 -0.05(-2.36%)
Nov 01, 2021 2.120 2.120 2.120 2.120 1,038 +0.10(+4.95%)
Oct 29, 2021 2.010 2.020 2.010 2.020 700 +0.01(+0.45%)
Oct 28, 2021 2.011 2.020 2.011 2.011 1,313 -0.00(-0.16%)
Oct 27, 2021 2.050 2.111 2.014 2.014 35,300 -0.04(-1.86%)
Oct 26, 2021 2.118 2.052 2.052 10,489 -0.05(-2.27%)
Oct 25, 2021 2.100 2.130 2.050 2.100 5,038 -0.06(-2.77%)
Oct 22, 2021 2.248 2.248 2.160 2.160 6,794 -0.06(-2.58%)
Oct 21, 2021 2.100 2.250 2.100 2.217 73,700 +0.13(+6.09%)
Oct 20, 2021 2.100 2.100 2.050 2.090 25,625 -0.04(-1.70%)
Oct 19, 2021 2.120 2.180 2.100 2.126 3,801 +0.03(+1.25%)
Oct 18, 2021 2.000 2.120 2.000 2.100 2,150 +0.07(+3.63%)
Oct 15, 2021 2.100 2.100 2.026 2.026 3,145 -0.12(-5.74%)
Oct 14, 2021 2.060 2.150 2.060 2.150 3,996 +0.15(+7.50%)
Oct 13, 2021 2.030 2.030 2.000 2.000 17,750 +0.01(+0.50%)
Oct 12, 2021 2.000 2.000 1.976 1.990 3,350 -0.03(-1.49%)
Oct 11, 2021 1.900 2.020 1.900 2.020 16,975 +0.02(+0.77%)
Oct 08, 2021 1.988 2.030 1.988 2.005 5,030 +0.08(+4.41%)
Oct 07, 2021 1.900 2.003 1.900 1.920 3,506 -0.02(-0.98%)
Oct 06, 2021 1.860 1.939 1.860 1.939 16,731 +0.04(+2.05%)
Oct 05, 2021 1.790 1.900 1.780 1.900 17,526 +0.14(+7.95%)
Oct 04, 2021 1.760 1.760 1.760 1.760 1,540 -0.07(-3.83%)
Oct 01, 2021 1.820 1.850 1.819 1.830 12,452 +0.08(+4.57%)
Sep 30, 2021 1.770 1.770 1.710 1.750 58,450 -0.02(-1.13%)
Sep 29, 2021 1.770 1.830 1.770 1.770 6,830 -0.08(-4.47%)
Sep 28, 2021 1.875 1.875 1.853 1.853 2,260 +0.01(+0.28%)
Sep 27, 2021 1.800 1.848 1.800 1.848 1,500 -0.03(-1.71%)
Sep 24, 2021 1.940 1.940 1.880 1.880 920 +0.01(+0.37%)
Sep 23, 2021 1.950 1.970 1.849 1.873 14,300 -0.14(-6.82%)
Sep 22, 2021 1.731 2.010 1.640 2.010 32,858 +0.22(+12.61%)
Sep 21, 2021 1.790 1.790 1.780 1.785 500 -0.01(-0.28%)
Sep 20, 2021 1.800 1.819 1.708 1.790 31,818 -0.09(-4.79%)
Sep 17, 2021 1.895 1.970 1.850 1.880 21,810 -0.07(-3.60%)
Sep 16, 2021 1.990 2.044 1.930 1.950 14,797 -0.06(-2.99%)
Sep 15, 2021 1.900 2.010 1.850 2.010 14,611 +0.11(+5.81%)
Sep 14, 2021 2.062 2.080 1.900 1.900 38,654 -0.23(-10.71%)
Sep 13, 2021 1.978 2.128 1.976 2.128 21,196 +0.25(+13.17%)
Sep 10, 2021 1.860 1.980 1.860 1.880 12,432 +0.01(+0.64%)
Sep 09, 2021 1.780 1.895 1.780 1.868 27,282 -0.02(-1.30%)
Sep 08, 2021 1.700 1.894 1.689 1.893 163,307 +0.20(+11.91%)
Sep 07, 2021 1.660 1.700 1.650 1.692 12,261 +0.00(+0.09%)
Sep 03, 2021 1.690 1.690 1.687 1.690 3,525 -0.02(-0.89%)
Sep 02, 2021 1.632 1.730 1.632 1.705 19,406 +0.07(+4.58%)
Sep 01, 2021 1.600 1.631 1.600 1.631 2,173 -0.08(-4.78%)
Aug 31, 2021 1.726 1.754 1.660 1.712 5,056 -0.04(-2.15%)
Aug 30, 2021 1.750 1.770 1.750 1.750 4,728 -0.02(-1.24%)
Aug 27, 2021 1.790 1.800 1.740 1.772 11,112 +0.03(+1.84%)
Aug 26, 2021 1.825 1.835 1.740 1.740 5,184 -0.12(-6.45%)
Aug 25, 2021 1.860 1.887 1.789 1.860 9,117 +0.08(+4.77%)
Aug 24, 2021 1.747 1.950 1.732 1.775 2,103 -0.12(-6.56%)
Aug 23, 2021 2.043 2.043 1.878 1.900 21,488 +0.04(+2.39%)
Aug 20, 2021 1.649 1.856 1.560 1.856 12,667 +0.29(+18.38%)
Aug 19, 2021 1.560 1.567 1.560 1.567 1,322 +0.01(+0.46%)
Aug 18, 2021 1.560 1.560 1.560 1.560 507 +0.10(+6.67%)
Aug 16, 2021 1.463 1.463 1.463 10 -0.16(-9.85%)
Aug 13, 2021 1.395 1.623 1.390 1.623 6,821 +0.27(+20.19%)
Aug 12, 2021 1.350 1.350 1.350 1.350 669 +0.00(+0.00%)
Aug 11, 2021 1.350 1.350 1.350 1.350 1,100 +0.01(+0.75%)
Aug 10, 2021 1.300 1.340 1.221 1.340 3,832 +0.14(+11.67%)
Aug 06, 2021 1.200 1.200 1.200 51 -0.09(-6.89%)
Aug 05, 2021 1.280 1.289 1.258 1.289 1,131 +0.05(+3.94%)
Aug 04, 2021 1.240 1.240 1.240 1.240 540 +0.00(+0.15%)
Aug 03, 2021 1.238 1.238 1.238 1.238 285 +0.19(+17.92%)
Aug 02, 2021 1.050 1.050 1.050 1.050 210 -0.19(-15.08%)
Jul 30, 2021 1.237 1.314 1.236 1.236 1,070 -0.05(-3.99%)
Jul 29, 2021 1.218 1.288 1.218 1.288 1,300 +0.12(+10.07%)
Jul 27, 2021 1.170 1.170 1.170 50 -0.05(-4.02%)
Jul 26, 2021 1.200 1.219 1.200 1.219 410 -0.09(-6.59%)
Jul 23, 2021 1.305 1.305 1.305 1.305 700 -0.05(-3.33%)
Jul 22, 2021 1.350 1.350 1.350 1.350 1,842 +0.01(+0.75%)
Jul 21, 2021 1.340 1.340 1.340 1.340 1,000 +0.13(+10.74%)
Jul 20, 2021 1.210 1.210 1.210 1.210 257 +0.02(+1.68%)
Jul 19, 2021 1.235 1.251 1.190 1.190 5,165 -0.09(-7.36%)
Jul 16, 2021 1.316 1.316 1.285 1.285 400 +0.04(+3.60%)
Jul 15, 2021 1.240 1.240 1.240 1.240 100 +0.00(+0.32%)
Jul 14, 2021 1.236 1.236 1.236 1.236 5,420 +0.02(+2.06%)
Jul 12, 2021 1.211 1.211 1.211 42 -0.01(-0.47%)
Jul 09, 2021 1.217 1.217 1.217 1.217 250 +0.02(+1.41%)
Jul 08, 2021 1.200 1.200 1.200 1.200 700 -0.01(-1.03%)
Jun 29, 2021 1.212 1.212 1.212 0 -0.05(-3.77%)
Jun 25, 2021 1.260 1.260 1.260 34 -0.04(-3.19%)
Jun 24, 2021 1.310 1.325 1.301 1.302 2,443 +0.01(+0.89%)
Jun 23, 2021 1.290 1.290 1.290 1.290 456 -0.05(-3.73%)
Jun 22, 2021 1.245 1.340 1.245 1.340 10,601 +0.08(+6.35%)
Jun 21, 2021 1.289 1.300 1.260 1.260 6,288 -0.08(-5.75%)
Jun 18, 2021 1.350 1.381 1.337 1.337 2,050 -0.10(-7.17%)
Jun 17, 2021 1.440 1.440 1.440 1.440 165 +0.06(+4.35%)
Jun 16, 2021 1.380 1.380 1.380 1.380 400 -0.02(-1.20%)
Jun 15, 2021 1.397 1.397 1.397 1.397 130 -0.00(-0.24%)
Jun 14, 2021 1.450 1.452 1.400 1.400 6,196 -0.02(-1.16%)
Jun 11, 2021 1.398 1.512 1.398 1.417 20,400 +0.08(+6.37%)
Jun 10, 2021 1.304 1.350 1.304 1.332 9,343 +0.18(+15.80%)
Jun 04, 2021 1.150 1.150 1.150 12 +0.03(+2.35%)
Jun 03, 2021 1.124 1.124 1.124 1.124 135 +0.02(+1.71%)
Jun 01, 2021 1.105 1.105 1.105 50 -0.01(-0.48%)
May 28, 2021 1.110 1.110 1.110 1.110 140 +0.00(+0.22%)
May 27, 2021 1.108 1.108 1.108 1.108 102 +0.02(+1.61%)
May 26, 2021 1.100 1.100 1.090 1.090 2,000 +0.01(+1.26%)
May 25, 2021 1.076 1.098 1.076 1.076 12,054 -0.12(-10.30%)
May 24, 2021 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
May 18, 2021 1.200 1.200 1.200 0 +0.04(+3.44%)
May 17, 2021 1.174 1.174 1.160 1.160 1,789 +0.01(+0.55%)
May 14, 2021 1.154 1.154 1.154 1.154 924 +0.03(+2.24%)
May 13, 2021 1.094 1.128 1.094 1.128 8,423 +0.06(+5.46%)
May 12, 2021 1.065 1.070 1.060 1.070 10,420 -0.11(-9.32%)
May 10, 2021 1.180 1.180 1.180 0 -0.01(-0.99%)
May 07, 2021 1.192 1.192 1.192 1.192 562 +0.04(+3.63%)
May 06, 2021 1.173 1.200 1.150 1.150 2,784 +0.10(+9.52%)
May 05, 2021 1.050 1.050 1.050 1.050 1,504 -0.03(-2.78%)
May 03, 2021 1.080 1.080 1.080 0 +0.00(+0.00%)
Apr 30, 2021 1.101 1.101 1.080 1.080 4,200 -0.01(-0.92%)
Apr 29, 2021 1.100 1.100 1.030 1.090 4,803 +0.01(+0.97%)
Apr 28, 2021 1.050 1.080 1.050 1.079 9,752 +0.03(+2.81%)
Apr 27, 2021 1.020 1.050 1.010 1.050 2,800 +0.03(+2.94%)
Apr 26, 2021 1.065 1.065 0.9928 1.020 2,030 -0.02(-1.92%)
Apr 22, 2021 1.040 1.040 1.040 0 -0.03(-2.80%)
Apr 21, 2021 1.070 1.070 1.070 1.070 1,000 +0.00(+0.00%)
Apr 19, 2021 1.070 1.070 1.070 0 -0.01(-1.13%)
Apr 16, 2021 1.082 1.082 1.082 1.082 200 -0.01(-0.63%)
Apr 15, 2021 1.089 1.089 1.089 1.089 505 +0.03(+2.75%)
Apr 14, 2021 1.060 1.060 1.060 1.060 1,002 +0.03(+2.52%)
Apr 13, 2021 1.034 1.034 1.034 1.034 2,501 -0.05(-4.27%)
Apr 12, 2021 1.075 1.080 1.075 1.080 1,002 +0.00(+0.00%)
Apr 09, 2021 0.9827 1.080 0.9827 1.080 11,700 +0.01(+0.47%)
Apr 08, 2021 1.083 1.083 1.012 1.075 6,231 -0.05(-4.02%)
Apr 06, 2021 1.120 1.120 1.120 0 -0.05(-4.27%)
Apr 05, 2021 1.080 1.170 1.080 1.170 17,176 +0.09(+8.33%)
Apr 01, 2021 1.050 1.100 1.049 1.080 47,600 +0.06(+5.39%)
Mar 31, 2021 0.9715 1.030 0.9715 1.025 54,830 +0.03(+3.52%)
Mar 30, 2021 0.9900 1.000 0.9890 0.9900 58,359 +0.01(+1.05%)
Mar 29, 2021 0.9800 0.9900 0.9797 0.9797 21,132 +0.06(+6.71%)
Mar 26, 2021 0.9300 0.9360 0.9181 0.9181 12,700 +0.02(+2.01%)
Mar 25, 2021 0.9095 0.9300 0.8500 0.9000 11,895 -0.02(-2.17%)
Mar 24, 2021 0.9400 0.9500 0.9200 0.9200 34,486 -0.01(-0.76%)
Mar 23, 2021 0.9800 1.020 0.9000 0.9270 61,263 -0.05(-5.41%)
Mar 22, 2021 0.9002 0.9800 0.9000 0.9800 43,682 +0.09(+10.11%)
Mar 19, 2021 0.8000 0.8900 0.8000 0.8900 26,900 +0.13(+17.11%)
Mar 18, 2021 0.7600 0.7600 0.7584 0.7600 4,500 +0.00(+0.29%)
Mar 16, 2021 0.7578 0.7578 0.7578 0 +0.00(+0.22%)
Mar 15, 2021 0.7566 0.7575 0.7561 0.7561 1,059 +0.05(+6.49%)
Mar 12, 2021 0.6900 0.7150 0.6656 0.7100 5,200 +0.02(+2.90%)
Mar 11, 2021 0.7200 0.7200 0.6900 0.6900 1,950 -0.03(-4.17%)
Mar 10, 2021 0.7200 0.7200 0.7200 0.7200 1,000 +0.03(+4.35%)
Mar 09, 2021 0.6900 0.6900 0.6900 25 +0.00(+0.00%)
Mar 08, 2021 0.6900 0.6900 0.6900 0.6900 1,435 +0.00(+0.00%)
Mar 05, 2021 0.6924 0.7050 0.6800 0.6900 7,900 -0.03(-4.17%)
Mar 03, 2021 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Mar 02, 2021 0.7178 0.7200 0.7178 0.7200 5,000 -0.03(-3.47%)
Mar 01, 2021 0.7459 0.7459 0.7459 0.7459 150 +0.02(+3.21%)
Feb 26, 2021 0.7227 0.7231 0.7227 0.7227 600 -0.02(-2.57%)
Feb 25, 2021 0.7418 0.7418 0.7418 0.7418 700 -0.01(-0.82%)
Feb 24, 2021 0.7621 0.7621 0.7479 0.7479 1,660 -0.00(-0.28%)
Feb 23, 2021 0.7500 0.7651 0.7500 0.7500 5,174 -0.02(-2.60%)
Feb 22, 2021 0.7700 0.7754 0.7700 0.7700 3,588 -0.01(-1.36%)
Feb 19, 2021 0.7500 0.7881 0.7500 0.7806 2,100 +0.00(+0.37%)
Feb 18, 2021 0.7746 0.8000 0.7746 0.7777 1,310 +0.03(+3.62%)
Feb 17, 2021 0.7505 0.7505 0.7505 0.7505 143 +0.00(+0.07%)
Feb 16, 2021 0.7500 0.7500 0.7500 96 +0.00(+0.00%)
Feb 12, 2021 0.7596 0.7596 0.7500 0.7500 17,900 -0.02(-2.60%)
Feb 11, 2021 0.7700 0.7700 0.7700 0.7700 106 +0.00(+0.06%)
Feb 10, 2021 0.7690 0.7698 0.7690 0.7695 750 +0.03(+3.39%)
Feb 09, 2021 0.7269 0.7443 0.7269 0.7443 3,296 -0.01(-0.67%)
Feb 08, 2021 0.7407 0.8900 0.7407 0.7493 878 +0.02(+2.32%)
Feb 05, 2021 0.7300 0.7323 0.7300 0.7323 1,500 +0.01(+1.01%)
Feb 04, 2021 0.7200 0.7250 0.7200 0.7250 4,000 +0.01(+0.69%)
Feb 03, 2021 0.7000 0.7250 0.7000 0.7200 9,502 +0.03(+4.35%)
Feb 02, 2021 0.6940 0.7000 0.6900 0.6900 12,337 -0.01(-1.43%)
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.