Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cipher Pharmaceuticals Inc (OP: CPHRF )

6.354 -0.056 (-0.88%)
Streaming Delayed Price Updated: 11:53 AM EDT, Apr 18, 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 (%)
Apr 17, 2024 6.410 6.500 6.410 6.410 3,095 -0.07(-1.08%)
Apr 16, 2024 6.530 6.600 6.480 6.480 4,588 -0.31(-4.57%)
Apr 15, 2024 6.850 6.930 6.710 6.790 16,785 +0.01(+0.15%)
Apr 12, 2024 6.780 6.850 6.700 6.780 10,177 +0.13(+1.95%)
Apr 11, 2024 6.000 6.660 6.000 6.650 15,291 +0.52(+8.39%)
Apr 10, 2024 6.070 6.140 6.070 6.135 7,840 -0.04(-0.73%)
Apr 09, 2024 6.290 6.290 6.154 6.180 38,601 +0.03(+0.49%)
Apr 08, 2024 6.282 6.300 6.150 6.150 16,241 +0.00(+0.00%)
Apr 05, 2024 6.200 6.225 6.150 6.150 7,484 -0.22(-3.45%)
Apr 04, 2024 6.420 6.630 6.370 6.370 4,928 -0.15(-2.30%)
Apr 03, 2024 6.290 6.540 6.290 6.520 16,294 +0.36(+5.84%)
Apr 02, 2024 5.980 6.230 5.980 6.160 9,555 +0.18(+3.01%)
Apr 01, 2024 6.250 6.400 5.620 5.980 43,641 -0.61(-9.26%)
Mar 28, 2024 6.944 6.944 6.534 6.591 11,566 -0.21(-3.08%)
Mar 27, 2024 6.850 6.910 6.700 6.800 25,215 -0.36(-5.03%)
Mar 26, 2024 7.045 7.370 6.930 7.160 20,751 +0.23(+3.32%)
Mar 25, 2024 6.692 6.930 6.630 6.930 15,505 +0.18(+2.67%)
Mar 22, 2024 6.800 6.880 6.750 6.750 9,306 +0.00(+0.00%)
Mar 21, 2024 6.510 6.895 6.510 6.750 84,642 +0.26(+4.01%)
Mar 20, 2024 6.000 6.500 5.980 6.490 48,602 +0.49(+8.17%)
Mar 19, 2024 6.030 6.050 5.870 6.000 56,951 -0.23(-3.72%)
Mar 18, 2024 6.110 6.480 6.100 6.232 58,062 +0.27(+4.45%)
Mar 15, 2024 5.150 6.060 4.960 5.966 138,575 +0.70(+13.21%)
Mar 14, 2024 5.285 5.310 5.260 5.270 1,506 -0.02(-0.38%)
Mar 13, 2024 5.440 5.440 5.256 5.290 8,175 +0.00(+0.00%)
Mar 12, 2024 5.340 5.400 5.200 5.290 51,580 -0.03(-0.56%)
Mar 11, 2024 5.344 5.400 5.298 5.320 7,289 +0.06(+1.14%)
Mar 08, 2024 5.370 5.420 5.214 5.260 17,571 -0.16(-2.95%)
Mar 07, 2024 5.350 5.470 5.320 5.420 6,512 +0.11(+2.07%)
Mar 06, 2024 5.350 5.350 5.310 5.310 11,085 +0.09(+1.72%)
Mar 05, 2024 5.260 5.282 5.220 5.220 11,607 -0.07(-1.32%)
Mar 04, 2024 5.317 5.370 5.290 5.290 12,930 -0.01(-0.19%)
Mar 01, 2024 5.273 5.300 5.273 5.300 3,758 +0.09(+1.73%)
Feb 29, 2024 5.310 5.360 5.060 5.210 30,888 -0.10(-1.96%)
Feb 28, 2024 5.580 5.580 5.314 5.314 11,316 -0.31(-5.57%)
Feb 27, 2024 5.430 5.730 5.430 5.627 57,761 +0.28(+5.14%)
Feb 26, 2024 5.400 5.400 5.352 5.352 6,534 -0.05(-0.89%)
Feb 23, 2024 5.376 5.410 5.326 5.400 25,710 +0.00(+0.00%)
Feb 22, 2024 5.400 5.510 5.388 5.400 41,387 +0.01(+0.19%)
Feb 21, 2024 5.473 5.580 5.370 5.390 19,867 -0.15(-2.66%)
Feb 20, 2024 5.670 5.670 5.412 5.537 33,499 -0.13(-2.34%)
Feb 16, 2024 5.545 5.770 5.545 5.670 38,554 +0.29(+5.39%)
Feb 15, 2024 5.370 5.445 5.240 5.380 20,118 +0.13(+2.48%)
Feb 14, 2024 5.060 5.263 4.900 5.250 49,440 +0.37(+7.58%)
Feb 13, 2024 4.860 4.886 4.860 4.880 3,980 -0.01(-0.20%)
Feb 12, 2024 4.900 4.950 4.890 4.890 11,787 +0.15(+3.11%)
Feb 09, 2024 4.966 4.966 4.742 4.742 27,044 -0.26(-5.15%)
Feb 08, 2024 4.990 5.000 4.920 5.000 19,909 +0.14(+2.88%)
Feb 07, 2024 5.000 5.000 4.720 4.860 29,882 -0.10(-2.02%)
Feb 06, 2024 5.000 5.050 4.960 4.960 14,043 +0.01(+0.20%)
Feb 05, 2024 4.900 4.950 4.896 4.950 5,755 +0.23(+4.76%)
Feb 02, 2024 4.410 4.780 4.410 4.725 26,385 +0.31(+7.14%)
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.