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

Cipher Pharmaceuticals Inc (OP: CPHRF )

6.610 -0.040 (-0.60%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 9, 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 (%)
Feb 28, 2020 0.7130 0.7130 0.7130 0.7130 3,000 +0.00(+0.48%)
Feb 27, 2020 0.7096 0.7096 0.7096 80 +0.00(+0.00%)
Feb 26, 2020 0.7096 0.7096 0.7096 0.7096 250 -0.02(-2.53%)
Feb 24, 2020 0.7280 0.7280 0.7280 0 +0.00(+0.00%)
Feb 20, 2020 0.7280 0.7280 0.7280 0 -0.02(-2.05%)
Feb 19, 2020 0.7432 0.7432 0.7432 30 +0.00(+0.00%)
Feb 12, 2020 0.7432 0.7432 0.7432 0 -0.04(-4.73%)
Feb 11, 2020 0.7801 0.7801 0.7801 0.7801 3,000 -0.08(-9.29%)
Jan 21, 2020 0.8600 0.8600 0.8600 0 -0.14(-13.82%)
Jan 17, 2020 0.9979 0.9979 0.9979 0.9979 8,000 +0.06(+6.16%)
Jan 10, 2020 0.9400 0.9400 0.9400 0 -0.01(-0.85%)
Dec 31, 2019 0.9481 0.9481 0.9481 0 +0.03(+3.05%)
Dec 30, 2019 0.7858 0.9200 0.7858 0.9200 8,973 +0.15(+19.05%)
Dec 20, 2019 0.7728 0.7728 0.7728 0 +0.07(+9.52%)
Dec 19, 2019 0.7055 0.7056 0.7055 0.7056 4,000 +0.01(+0.94%)
Dec 18, 2019 0.6990 0.6990 0.6990 0.6990 2,000 +0.01(+1.60%)
Dec 17, 2019 0.6810 0.6880 0.6745 0.6880 10,047 -0.01(-1.71%)
Dec 16, 2019 0.7138 0.7138 0.6667 0.7000 8,800 -0.06(-8.12%)
Dec 11, 2019 0.7619 0.7619 0.7619 0 -0.11(-12.24%)
Dec 09, 2019 0.8682 0.8682 0.8682 0 +0.17(+24.72%)
Dec 06, 2019 0.8696 0.8696 0.6961 0.6961 25,000 -0.20(-22.14%)
Dec 05, 2019 0.9082 0.9082 0.8940 0.8940 3,500 -0.02(-1.76%)
Dec 04, 2019 0.9100 0.9100 0.9100 0.9100 1,600 +0.00(+0.40%)
Dec 03, 2019 0.8938 0.9067 0.8903 0.9064 800 -0.00(-0.06%)
Dec 02, 2019 0.9040 0.9070 0.9040 0.9069 7,300 +0.01(+0.70%)
Nov 27, 2019 0.9006 0.9006 0.9006 0 -0.01(-0.62%)
Nov 25, 2019 0.9062 0.9062 0.9062 0 +0.01(+0.69%)
Nov 22, 2019 0.9000 0.9000 0.9000 0.9000 5,200 +0.00(+0.00%)
Nov 21, 2019 0.9000 0.9000 0.9000 0.9000 300 -0.01(-1.40%)
Nov 18, 2019 0.9128 0.9128 0.9128 0 +0.01(+0.73%)
Nov 14, 2019 0.9062 0.9062 0.9062 0 -0.00(-0.14%)
Nov 13, 2019 0.9076 0.9076 0.9075 0.9075 700 +0.02(+2.65%)
Nov 07, 2019 0.8841 0.8841 0.8841 0 -0.08(-7.94%)
Nov 06, 2019 0.9418 0.9603 0.9418 0.9603 5,100 +0.07(+8.13%)
Nov 01, 2019 0.8881 0.8881 0.8881 0 +0.00(+0.00%)
Oct 30, 2019 0.8881 0.8881 0.8881 0 +0.00(+0.55%)
Oct 29, 2019 0.8832 0.8832 0.8832 1 +0.00(+0.00%)
Oct 25, 2019 0.8832 0.8832 0.8832 0 +0.00(+0.00%)
Oct 24, 2019 0.8832 0.8832 0.8832 0.8832 100 -0.01(-0.79%)
Oct 21, 2019 0.8902 0.8902 0.8902 0 -0.05(-5.57%)
Oct 18, 2019 0.9460 0.9460 0.9427 0.9427 4,200 -0.01(-0.77%)
Oct 16, 2019 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Oct 11, 2019 0.9500 0.9500 0.9500 0 -0.04(-3.65%)
Oct 10, 2019 0.9860 0.9860 0.9860 0.9860 500 +0.00(+0.20%)
Oct 04, 2019 0.9840 0.9840 0.9840 0 -0.21(-17.86%)
Sep 26, 2019 1.198 1.198 1.198 0 -0.02(-1.86%)
Sep 24, 2019 1.221 1.221 1.221 0 +0.10(+8.60%)
Sep 23, 2019 1.124 1.124 1.124 2 +0.00(+0.00%)
Sep 19, 2019 1.124 1.124 1.124 0 +0.05(+4.37%)
Sep 18, 2019 1.082 1.082 1.077 1.077 1,000 -0.02(-2.08%)
Sep 13, 2019 1.100 1.100 1.100 0 +0.05(+4.64%)
Sep 12, 2019 1.058 1.058 1.051 1.051 1,600 +0.03(+3.04%)
Sep 10, 2019 1.020 1.020 1.020 0 +0.03(+3.24%)
Sep 06, 2019 0.9880 0.9880 0.9880 0 +0.00(+0.00%)
Sep 05, 2019 0.9880 0.9880 0.9880 0.9880 180 +0.00(+0.00%)
Sep 03, 2019 0.9880 0.9880 0.9880 0 +0.03(+2.66%)
Aug 30, 2019 0.9745 0.9745 0.9624 0.9624 5,700 -0.01(-0.78%)
Aug 29, 2019 0.9700 0.9700 0.9700 0.9700 3,300 +0.00(+0.00%)
Aug 27, 2019 0.9700 0.9700 0.9700 0 +0.01(+0.62%)
Aug 22, 2019 0.9640 0.9640 0.9640 0 +0.03(+3.21%)
Aug 21, 2019 0.9340 0.9340 0.9340 0.9340 5,000 +0.02(+1.98%)
Aug 20, 2019 0.9159 0.9159 0.9159 0.9159 101 +0.03(+2.83%)
Aug 19, 2019 0.8982 0.8982 0.8907 0.8907 5,000 +0.00(+0.18%)
Aug 16, 2019 0.8891 0.8891 0.8891 0.8891 10,000 +0.02(+2.02%)
Aug 15, 2019 0.8503 0.8715 0.8503 0.8715 67,100 +0.01(+1.17%)
Aug 14, 2019 0.9051 0.9051 0.8614 18,900 -0.04(-4.83%)
Aug 13, 2019 0.9051 0.9051 0.9051 0.9051 15,000 +0.06(+6.48%)
Aug 08, 2019 0.8500 0.8500 0.8500 0 -0.07(-7.45%)
Jul 12, 2019 0.9184 0.9184 0.9184 0 +0.02(+2.20%)
Jun 27, 2019 0.8986 0.8986 0.8986 0 +0.00(+0.00%)
Jun 25, 2019 0.8986 0.8986 0.8986 0 +0.01(+0.90%)
Jun 24, 2019 0.8906 0.8906 0.8906 12 +0.00(+0.00%)
Jun 17, 2019 0.8906 0.8906 0.8906 0 -0.03(-3.02%)
Jun 14, 2019 0.9183 0.9183 0.9183 0.9183 1,000 -0.05(-4.84%)
Jun 07, 2019 0.9650 0.9650 0.9650 0 +0.00(+0.00%)
May 28, 2019 0.9650 0.9650 0.9650 0 +0.01(+0.75%)
May 24, 2019 0.9578 0.9578 0.9578 0.9578 200 -0.04(-3.83%)
May 17, 2019 0.9959 0.9959 0.9959 0 -0.00(-0.41%)
May 06, 2019 1.000 1.000 1.000 0 -0.04(-4.12%)
Apr 30, 2019 1.043 1.043 1.043 0 +0.09(+9.27%)
Apr 29, 2019 0.9545 0.9545 0.9545 25 +0.00(+0.00%)
Apr 25, 2019 0.9545 0.9545 0.9545 0 +0.04(+4.75%)
Apr 23, 2019 0.9112 0.9112 0.9112 0 -0.07(-6.76%)
Apr 22, 2019 0.9773 0.9773 0.9773 0.9773 200 +0.01(+1.27%)
Apr 18, 2019 0.9650 0.9650 0.9650 0.9650 500 -0.01(-0.62%)
Apr 15, 2019 0.9710 0.9710 0.9710 0 +0.00(+0.41%)
Apr 11, 2019 0.9670 0.9670 0.9670 0 -0.05(-5.04%)
Apr 10, 2019 1.018 1.018 1.018 1.018 800 -0.07(-6.33%)
Apr 05, 2019 1.087 1.087 1.087 0 -0.01(-1.17%)
Apr 04, 2019 1.100 1.100 1.100 1.100 1,000 +0.04(+3.99%)
Apr 01, 2019 1.058 1.058 1.058 0 +0.02(+1.95%)
Mar 29, 2019 1.099 1.100 1.038 1.038 3,100 -0.06(-5.67%)
Mar 26, 2019 1.100 1.100 1.100 0 -0.00(-0.09%)
Mar 25, 2019 1.114 1.114 1.101 1.101 16,400 +0.03(+2.43%)
Mar 22, 2019 1.075 1.075 1.075 50 +0.00(+0.00%)
Mar 21, 2019 1.084 1.090 1.075 1.075 15,200 -0.07(-5.71%)
Mar 20, 2019 1.140 1.140 1.140 1.140 100 -0.31(-21.25%)
Mar 05, 2019 1.448 1.448 1.448 0 +0.00(+0.00%)
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.