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

Cipher Pharmaceuticals Inc (OP: CPHRF )

6.250 -0.050 (-0.79%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 1, 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 (%)
May 31, 2013 4.077 4.125 4.077 4.125 2,000 +0.07(+1.71%)
May 29, 2013 4.056 4.056 4.056 2,000 +0.16(+4.05%)
May 28, 2013 3.898 3.898 3.898 3.898 3,500 -0.27(-6.41%)
May 24, 2013 4.085 4.165 4.085 4.165 1,800 +0.14(+3.54%)
May 23, 2013 4.077 4.077 4.023 4.023 3,300 +0.18(+4.57%)
May 22, 2013 3.789 3.847 3.770 3.847 1,500 +0.08(+2.17%)
May 21, 2013 3.690 3.796 3.690 3.765 4,500 +0.18(+4.88%)
May 17, 2013 3.590 3.590 3.590 0 -0.03(-0.86%)
May 16, 2013 3.507 3.621 3.507 3.621 2,200 -0.08(-2.06%)
May 15, 2013 3.592 3.697 3.490 3.697 2,300 -0.10(-2.66%)
May 13, 2013 3.770 3.798 3.738 3.798 4,300 -0.02(-0.50%)
May 10, 2013 3.840 3.854 3.793 3.817 1,000 -0.18(-4.57%)
May 09, 2013 4.000 4.000 4.000 4.000 1,200 -0.06(-1.48%)
May 08, 2013 3.872 4.079 3.872 4.060 1,800 +0.24(+6.20%)
May 07, 2013 3.867 4.101 3.791 3.823 45,233 -0.06(-1.58%)
May 06, 2013 3.796 3.885 3.785 3.885 33,780 +0.10(+2.74%)
May 03, 2013 3.781 3.781 3.781 3.781 1,500 +0.01(+0.29%)
Apr 24, 2013 3.770 3.770 3.770 1,000 +0.00(+0.12%)
Apr 23, 2013 3.756 3.766 3.746 3.766 1,800 -0.09(-2.26%)
Apr 11, 2013 3.853 3.853 3.853 3.853 0 +0.09(+2.42%)
Apr 03, 2013 3.762 3.762 3.762 0 -0.06(-1.64%)
Apr 02, 2013 3.824 3.824 3.824 3.824 500 +0.34(+9.64%)
Apr 01, 2013 3.488 3.488 3.488 3.488 200 -0.16(-4.44%)
Mar 27, 2013 3.650 3.650 3.650 0 -0.01(-0.30%)
Mar 26, 2013 3.550 3.661 3.550 3.661 3,688 +0.31(+9.12%)
Mar 25, 2013 3.326 3.355 3.326 3.355 2,300 +0.08(+2.41%)
Mar 22, 2013 3.180 3.276 3.180 3.276 4,000 +0.15(+4.73%)
Mar 21, 2013 3.128 3.128 3.128 3.128 400 -0.07(-2.07%)
Mar 15, 2013 3.194 3.194 3.194 0 +0.03(+0.88%)
Mar 13, 2013 3.166 3.166 3.166 0 +0.05(+1.50%)
Mar 12, 2013 3.128 3.128 3.051 3.119 9,000 +0.01(+0.20%)
Mar 11, 2013 3.077 3.128 3.077 3.113 13,400 +0.08(+2.47%)
Mar 08, 2013 3.018 3.038 2.990 3.038 13,076 +0.07(+2.27%)
Mar 07, 2013 2.971 2.971 2.971 2.971 500 +0.39(+15.03%)
Mar 06, 2013 2.612 2.612 2.582 2.582 2,600 -0.43(-14.21%)
Mar 04, 2013 3.010 3.010 3.010 3.010 0 +0.13(+4.70%)
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.