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

Cipher Pharmaceuticals Inc (OP: CPHRF )

6.180 -0.174 (-2.74%)
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 19, 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 (%)
Oct 31, 2022 2.360 2.480 2.360 2.371 6,600 -0.01(-0.36%)
Oct 28, 2022 2.380 2.380 2.380 2.380 600 -0.01(-0.47%)
Oct 27, 2022 2.386 2.391 2.386 2.391 1,500 +0.03(+1.33%)
Oct 26, 2022 2.370 2.370 2.360 2.360 2,300 -0.01(-0.42%)
Oct 25, 2022 2.370 2.370 2.370 2.370 2,600 +0.08(+3.49%)
Oct 24, 2022 2.290 200 +0.02(+0.88%)
Oct 20, 2022 2.270 704 -0.02(-0.87%)
Oct 19, 2022 2.236 2.290 2.230 2.290 1,100 +0.04(+1.78%)
Oct 18, 2022 2.250 2.250 2.250 2.250 100 +0.05(+2.27%)
Oct 17, 2022 2.200 2.200 2.190 2.200 7,524 +0.01(+0.42%)
Oct 14, 2022 2.201 2.210 2.191 2.191 3,900 -0.21(-8.72%)
Oct 12, 2022 2.400 333 +0.09(+3.90%)
Oct 11, 2022 2.310 2.310 2.310 2.310 400 +0.02(+0.87%)
Oct 10, 2022 2.550 2.670 2.290 2.290 6,104 +0.98(+74.81%)
Oct 07, 2022 2.300 2.370 1.310 1.310 11,293 -1.09(-45.42%)
Oct 04, 2022 2.400 0 +0.04(+1.69%)
Oct 03, 2022 2.371 2.400 2.357 2.360 5,678 +0.06(+2.61%)
Sep 30, 2022 2.300 2.300 2.300 2.300 1,098 -0.09(-3.77%)
Sep 29, 2022 2.390 2.390 2.390 2.390 3,700 -0.01(-0.42%)
Sep 28, 2022 2.400 2.400 2.400 2.400 3,000 +0.04(+1.69%)
Sep 27, 2022 2.400 2.400 2.360 2.360 2,150 -0.02(-0.84%)
Sep 26, 2022 2.370 2.380 2.350 2.380 6,200 -0.02(-0.83%)
Sep 23, 2022 2.400 2.400 2.332 2.400 5,520 +0.00(+0.00%)
Sep 22, 2022 2.410 2.410 2.360 2.400 5,950 -0.06(-2.44%)
Sep 21, 2022 2.400 2.460 2.400 2.460 10,810 +0.06(+2.50%)
Sep 20, 2022 2.360 2.400 2.360 2.400 5,500 +0.02(+0.84%)
Sep 19, 2022 2.300 2.400 2.300 2.380 23,600 +0.07(+3.17%)
Sep 16, 2022 2.307 2.515 2.300 2.307 2,963 -0.02(-0.99%)
Sep 14, 2022 2.330 0 +0.10(+4.40%)
Sep 12, 2022 2.232 1,004 +0.03(+1.45%)
Sep 09, 2022 2.200 2.200 2.200 2.200 270 +0.00(+0.00%)
Sep 08, 2022 2.125 2.200 2.125 2.200 6,175 +0.04(+1.75%)
Sep 07, 2022 2.160 2.168 2.160 2.162 300 -0.14(-6.00%)
Sep 06, 2022 2.090 2.300 2.010 2.300 26,508 +0.20(+9.52%)
Sep 02, 2022 2.000 2.104 2.000 2.100 3,028 +0.13(+6.60%)
Sep 01, 2022 1.970 1.970 1.970 1.970 900 +0.07(+3.68%)
Aug 31, 2022 1.900 1.900 1.900 1.900 3,000 -0.08(-4.04%)
Aug 29, 2022 1.980 0 -0.01(-0.50%)
Aug 23, 2022 1.990 0 +0.05(+2.58%)
Aug 19, 2022 1.940 0 +0.04(+2.11%)
Aug 18, 2022 1.847 1.900 1.847 1.900 426 +0.01(+0.53%)
Aug 17, 2022 1.890 1.890 1.890 1.890 422 +0.01(+0.53%)
Aug 16, 2022 1.860 1.880 1.860 1.880 2,900 +0.04(+2.38%)
Aug 15, 2022 1.798 1.840 1.798 1.836 10,600 +0.08(+4.53%)
Aug 12, 2022 1.750 1.757 1.700 1.757 23,600 -0.01(-0.33%)
Aug 11, 2022 1.763 1.763 1.763 1.763 201 +0.01(+0.72%)
Aug 10, 2022 1.749 1.750 1.749 1.750 3,500 +0.02(+1.16%)
Aug 09, 2022 1.730 1.730 1.725 1.730 2,500 +0.02(+1.21%)
Aug 08, 2022 1.750 1.750 1.560 1.709 20,370 -0.07(-4.14%)
Aug 05, 2022 1.790 1.790 1.783 1.783 4,000 +0.08(+4.90%)
Aug 03, 2022 1.700 0 -0.05(-2.86%)
Aug 02, 2022 1.701 1.750 1.701 1.750 1,150 +0.04(+2.34%)
Jul 27, 2022 1.710 0 +0.02(+1.38%)
Jul 22, 2022 1.687 53 -0.02(-1.36%)
Jul 21, 2022 1.710 1.710 1.710 1.710 6,100 +0.03(+1.85%)
Jul 18, 2022 1.679 80 -0.02(-1.24%)
Jul 15, 2022 1.640 1.700 1.640 1.700 1,500 +0.04(+2.11%)
Jul 13, 2022 1.665 0 +0.00(+0.30%)
Jul 12, 2022 1.660 1.700 1.660 1.660 1,264 -0.04(-2.35%)
Jul 08, 2022 1.700 0 +0.02(+1.17%)
Jul 07, 2022 1.680 1.702 1.680 1.680 700 -0.10(-5.60%)
Jul 06, 2022 1.250 1.800 1.250 1.780 3,300 +0.00(+0.00%)
Jul 05, 2022 1.890 1.890 1.780 1.780 1,695 +0.08(+4.77%)
Jun 30, 2022 1.699 0 -0.17(-9.15%)
Jun 28, 2022 1.870 0 +0.07(+3.89%)
Jun 27, 2022 1.700 1.800 1.700 1.800 2,000 +0.10(+6.19%)
Jun 24, 2022 1.695 1.695 1.695 1.695 200 -0.07(-4.24%)
Jun 23, 2022 1.770 1.770 1.770 1.770 1,300 +0.00(+0.00%)
Jun 22, 2022 1.770 1.770 1.770 1.770 101 -0.10(-5.35%)
Jun 21, 2022 1.870 1.870 1.704 1.870 5,210 +0.04(+2.19%)
Jun 17, 2022 1.790 1.830 1.790 1.830 6,081 -0.04(-2.14%)
Jun 15, 2022 1.870 10 +0.07(+3.89%)
Jun 14, 2022 1.800 1.800 1.800 1.800 2,500 -0.01(-0.55%)
Jun 13, 2022 1.806 1.810 1.802 1.810 1,710 +0.01(+0.56%)
Jun 10, 2022 1.836 1.871 1.800 1.800 4,640 +0.74(+69.81%)
Jun 09, 2022 1.060 1.866 1.060 1.060 538 -0.85(-44.50%)
Jun 08, 2022 1.910 1.910 1.900 1.910 2,502 +0.03(+1.56%)
Jun 03, 2022 1.881 55 -0.07(-3.56%)
Jun 02, 2022 1.900 1.950 1.900 1.950 1,412 +0.59(+43.38%)
May 31, 2022 1.360 0 -0.48(-26.20%)
May 26, 2022 1.843 0 +0.04(+2.38%)
May 24, 2022 1.800 0 -0.05(-2.70%)
May 23, 2022 1.850 1.850 1.850 1.850 700 +0.03(+1.74%)
May 19, 2022 1.818 0 -0.05(-2.76%)
May 17, 2022 1.870 0 -0.01(-0.53%)
May 13, 2022 1.880 0 +0.16(+9.30%)
May 12, 2022 1.720 1.726 1.720 1.720 1,100 -0.01(-0.58%)
May 11, 2022 1.715 1.730 1.715 1.730 2,020 -0.04(-2.26%)
May 09, 2022 1.770 0 -0.02(-1.31%)
May 06, 2022 1.370 1.800 1.370 1.794 950 -0.04(-2.40%)
May 05, 2022 1.838 1.838 1.838 1.838 100 +0.01(+0.43%)
May 04, 2022 1.830 1.830 1.830 1.830 100 -0.02(-1.12%)
May 02, 2022 1.851 78 +0.01(+0.57%)
Apr 27, 2022 1.840 0 -0.11(-5.64%)
Apr 25, 2022 1.950 0 +0.00(+0.00%)
Apr 22, 2022 1.950 1.950 1.949 1.950 21,610 +0.01(+0.52%)
Apr 21, 2022 1.935 1.950 1.935 1.940 5,900 +0.00(+0.00%)
Apr 20, 2022 1.900 1.940 1.900 1.940 6,200 +0.06(+3.31%)
Apr 19, 2022 1.700 1.878 1.580 1.878 3,098 -0.05(-2.46%)
Apr 18, 2022 1.927 1.927 1.925 1.925 5,000 -0.02(-1.27%)
Apr 14, 2022 2.100 2.100 1.950 1.950 32,005 -0.03(-1.52%)
Apr 13, 2022 1.957 1.997 1.957 1.980 11,300 +0.06(+3.13%)
Apr 12, 2022 1.950 1.950 1.920 1.920 450 -0.03(-1.54%)
Apr 08, 2022 1.950 20 +0.05(+2.63%)
Apr 07, 2022 1.960 1.960 1.900 1.900 6,408 -0.07(-3.31%)
Apr 06, 2022 1.939 1.970 1.920 1.965 4,758 +0.03(+1.29%)
Apr 05, 2022 1.910 1.940 1.910 1.940 4,000 +0.04(+2.11%)
Apr 04, 2022 1.810 1.900 1.810 1.900 2,024 +0.03(+1.82%)
Apr 01, 2022 1.610 1.875 1.610 1.866 3,648 +0.02(+0.86%)
Mar 31, 2022 1.650 1.850 1.650 1.850 6,052 +0.25(+15.62%)
Mar 30, 2022 1.600 1.600 1.600 1.600 600 -0.30(-15.79%)
Mar 29, 2022 1.900 1.900 1.900 1.900 1,400 -0.10(-5.00%)
Mar 25, 2022 2.000 0 +0.00(+0.00%)
Mar 24, 2022 2.000 2.050 1.999 2.000 19,150 +0.05(+2.56%)
Mar 23, 2022 1.950 1.950 1.950 1.950 2,250 +0.16(+8.94%)
Mar 21, 2022 1.790 0 -0.14(-7.25%)
Mar 18, 2022 1.650 1.945 1.650 1.930 8,389 +0.19(+10.95%)
Mar 17, 2022 1.620 1.740 1.590 1.740 2,325 +0.04(+2.32%)
Mar 16, 2022 1.530 1.700 1.530 1.700 10,300 +0.23(+15.65%)
Mar 15, 2022 1.470 1.470 1.470 1.470 301 -0.05(-3.56%)
Mar 10, 2022 1.524 0 +0.02(+1.62%)
Mar 09, 2022 1.510 1.510 1.500 1.500 905 +0.00(+0.00%)
Mar 08, 2022 1.515 1.520 1.500 1.500 6,500 +0.00(+0.00%)
Mar 07, 2022 1.500 1.500 1.500 1.500 2,000 -0.08(-5.06%)
Mar 03, 2022 1.580 85 +0.03(+1.94%)
Mar 01, 2022 1.550 0 +0.01(+0.65%)
Feb 24, 2022 1.540 0 -0.09(-5.52%)
Feb 23, 2022 1.620 1.630 1.620 1.630 700 +0.02(+1.24%)
Feb 22, 2022 1.750 1.750 1.610 1.610 4,500 -0.16(-9.23%)
Feb 18, 2022 1.774 0 +0.09(+5.40%)
Feb 16, 2022 1.683 0 +0.01(+0.68%)
Feb 15, 2022 1.680 1.680 1.672 1.672 725 +0.05(+3.19%)
Feb 14, 2022 1.620 1.620 1.620 1.620 10,000 +0.00(+0.22%)
Feb 11, 2022 1.700 1.750 1.617 1.617 4,250 -0.11(-6.56%)
Feb 10, 2022 1.653 1.730 1.653 1.730 22,566 +0.11(+6.78%)
Feb 09, 2022 1.700 1.750 1.620 1.620 9,745 +0.12(+8.00%)
Feb 07, 2022 1.500 0 +0.11(+7.91%)
Feb 04, 2022 1.390 1.390 1.390 1.390 225 +0.03(+2.21%)
Feb 03, 2022 1.360 1.360 1.360 1.360 1,500 -0.06(-4.18%)
Feb 02, 2022 1.419 1.419 1.419 1.419 450 -0.05(-3.29%)
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%)
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.