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 UNCHANGED
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 (%)
Jul 31, 2013 6.750 6.897 6.568 6.861 82,324 +1.06(+18.28%)
Jul 30, 2013 5.748 5.801 5.560 5.801 3,300 -0.74(-11.34%)
Jul 29, 2013 6.546 6.546 6.538 6.543 13,700 +0.02(+0.35%)
Jul 26, 2013 6.507 6.529 6.501 6.520 20,100 +0.02(+0.25%)
Jul 25, 2013 6.522 6.527 6.504 6.504 3,800 +0.04(+0.59%)
Jul 24, 2013 6.495 6.495 6.340 6.466 1,700 -0.04(-0.60%)
Jul 23, 2013 6.525 6.530 6.505 6.505 18,200 +0.45(+7.40%)
Jul 22, 2013 6.093 6.093 5.944 6.057 16,600 +0.11(+1.90%)
Jul 19, 2013 5.813 5.944 5.813 5.944 8,300 +0.23(+4.06%)
Jul 18, 2013 5.710 5.712 5.710 5.712 1,800 -0.00(-0.07%)
Jul 17, 2013 5.581 5.716 5.580 5.716 41,200 +0.12(+2.07%)
Jul 16, 2013 5.690 5.691 5.548 5.600 16,400 -0.08(-1.46%)
Jul 15, 2013 5.563 5.683 5.532 5.683 28,852 +0.18(+3.33%)
Jul 12, 2013 5.504 5.504 5.474 5.500 21,200 +0.00(+0.00%)
Jul 11, 2013 5.616 5.616 5.450 5.500 58,017 +0.19(+3.61%)
Jul 10, 2013 5.307 5.308 5.307 5.308 3,200 +0.38(+7.68%)
Jul 08, 2013 4.930 4.930 4.930 4.930 0 +0.27(+5.87%)
Jul 05, 2013 4.571 4.657 4.571 4.657 1,900 +0.19(+4.23%)
Jul 02, 2013 4.468 4.468 4.468 0 -0.02(-0.43%)
Jun 28, 2013 4.487 4.487 4.487 0 +0.12(+2.76%)
Jun 27, 2013 4.367 4.367 4.367 4.367 200 -0.08(-1.85%)
Jun 26, 2013 4.304 4.449 4.304 4.449 3,500 +0.37(+9.17%)
Jun 21, 2013 4.075 4.075 4.075 4.075 0 +0.06(+1.53%)
Jun 18, 2013 4.014 4.014 4.014 4.014 0 -0.05(-1.31%)
Jun 10, 2013 4.067 4.067 4.067 0 -0.05(-1.13%)
Jun 05, 2013 4.114 4.114 4.114 0 -0.07(-1.66%)
Jun 03, 2013 4.183 4.183 4.183 0 +0.06(+1.39%)
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%)
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.