Skip to main content

Cipher Pharmaceuticals Inc (OP: CPHRF )

6.591 -0.209 (-3.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.