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

Cipher Pharmaceuticals Inc (OP: CPHRF )

6.230 -0.030 (-0.48%)
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 26, 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 30, 2020 0.7734 0.7734 0.7734 10 +0.00(+0.00%)
Oct 27, 2020 0.7734 0.7734 0.7734 0 -0.00(-0.60%)
Oct 26, 2020 1.000 1.000 0.7781 0.7781 200 +0.01(+0.87%)
Oct 23, 2020 0.7714 0.7714 0.7714 0.7714 300 +0.00(+0.18%)
Oct 20, 2020 0.7700 0.7700 0.7700 0 -0.01(-1.28%)
Oct 19, 2020 0.7790 0.7800 0.7790 0.7800 2,850 -0.02(-2.50%)
Oct 16, 2020 0.8000 0.8000 0.8000 0.8000 600 -0.02(-2.06%)
Oct 09, 2020 0.8168 0.8168 0.8168 0 -0.00(-0.09%)
Oct 07, 2020 0.8175 0.8175 0.8175 0 -0.03(-3.21%)
Sep 28, 2020 0.8446 0.8446 0.8446 0 +0.00(+0.00%)
Sep 22, 2020 0.8446 0.8446 0.8446 0 -0.06(-6.16%)
Sep 16, 2020 0.9000 0.9000 0.9000 0 +0.02(+2.04%)
Sep 15, 2020 0.8820 0.8820 0.8820 0.8820 534 +0.00(+0.00%)
Sep 03, 2020 0.8820 0.8820 0.8820 0 +0.01(+0.86%)
Sep 02, 2020 0.8745 0.8745 0.8745 0.8745 100 +0.01(+0.87%)
Aug 27, 2020 0.8670 0.8670 0.8670 0 -0.08(-8.91%)
Aug 21, 2020 0.9518 0.9518 0.9518 0 -0.03(-2.97%)
Aug 20, 2020 0.9809 0.9809 0.9809 0.9809 4,082 +0.05(+5.47%)
Aug 19, 2020 0.9300 0.9300 0.9300 0.9300 154 -0.01(-1.27%)
Aug 18, 2020 0.9220 0.9420 0.9220 0.9420 5,600 -0.01(-1.49%)
Aug 17, 2020 0.9562 0.9562 0.9562 40 +0.00(+0.00%)
Aug 14, 2020 0.9806 0.9806 0.9562 0.9562 200 -0.11(-10.74%)
Aug 13, 2020 1.071 1.071 1.071 1 +0.00(+0.00%)
Aug 12, 2020 1.065 1.071 1.065 1.071 1,400 +0.02(+1.88%)
Aug 11, 2020 1.110 1.110 1.051 1.051 970 -0.05(-4.20%)
Aug 10, 2020 1.097 1.097 1.097 1.097 200 -0.00(-0.04%)
Aug 05, 2020 1.098 1.098 1.098 0 -0.00(-0.19%)
Aug 03, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 29, 2020 1.100 1.100 1.100 0 +0.02(+2.09%)
Jul 28, 2020 1.138 1.138 1.077 1.077 2,369 -0.08(-6.59%)
Jul 27, 2020 1.100 1.153 1.100 1.153 1,300 +0.06(+5.83%)
Jul 24, 2020 1.090 1.090 1.090 25 +0.00(+0.00%)
Jul 23, 2020 1.080 1.090 1.080 1.090 600 +0.00(+0.24%)
Jul 22, 2020 1.077 1.087 1.077 1.087 1,100 -0.02(-2.04%)
Jul 21, 2020 1.100 1.116 1.100 1.110 5,571 +0.06(+5.91%)
Jul 20, 2020 1.048 1.048 1.048 1.048 1,000 +0.08(+8.61%)
Jul 17, 2020 0.9650 0.9650 0.9650 15 +0.00(+0.00%)
Jul 15, 2020 0.9650 0.9650 0.9650 0 +0.01(+0.70%)
Jul 14, 2020 0.9658 0.9658 0.9583 0.9583 1,000 +0.06(+6.83%)
Jul 08, 2020 0.8970 0.8970 0.8970 0 -0.00(-0.03%)
Jun 29, 2020 0.8973 0.8973 0.8973 0 +0.02(+1.73%)
Jun 18, 2020 0.8820 0.8820 0.8820 0 +0.01(+1.38%)
Jun 17, 2020 0.8700 0.8700 0.8700 0.8700 500 +0.00(+0.00%)
Jun 16, 2020 0.8700 0.8700 0.8700 0.8700 500 +0.00(+0.00%)
Jun 12, 2020 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Jun 08, 2020 0.8700 0.8700 0.8700 0 +0.00(+0.22%)
Jun 04, 2020 0.8681 0.8681 0.8681 0 -0.01(-1.15%)
Jun 03, 2020 0.8856 0.8856 0.8782 0.8782 4,000 -0.01(-1.03%)
May 19, 2020 0.8873 0.8873 0.8873 0 -0.06(-6.29%)
May 12, 2020 0.9469 0.9469 0.9469 0 +0.09(+10.13%)
May 11, 2020 0.8598 0.8598 0.8598 5 +0.00(+0.00%)
May 08, 2020 0.8116 0.8598 0.8100 0.8598 39,500 +0.18(+26.44%)
May 04, 2020 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Apr 30, 2020 0.6600 0.6600 0.6600 0 +0.03(+5.57%)
Apr 28, 2020 0.6252 0.6252 0.6252 0 +0.03(+4.20%)
Apr 27, 2020 0.6020 0.6020 0.6000 0.6000 7,500 -0.01(-1.12%)
Apr 24, 2020 0.5850 0.6068 0.5850 0.6068 4,400 +0.03(+4.42%)
Apr 23, 2020 0.5811 0.5811 0.5811 0.5811 5,000 +0.02(+3.75%)
Apr 22, 2020 0.6000 0.6000 0.5601 0.5601 11,100 +0.03(+4.85%)
Apr 17, 2020 0.5342 0.5342 0.5342 0 +0.05(+9.74%)
Apr 02, 2020 0.4868 0.4868 0.4868 0 +0.01(+1.42%)
Apr 01, 2020 0.4800 0.4800 0.4800 0.4800 5,000 -0.00(-0.83%)
Mar 31, 2020 0.4840 0.4840 0.4840 0.4840 200 +0.18(+59.84%)
Mar 25, 2020 0.3028 0.3028 0.3028 0 +0.00(+0.00%)
Mar 23, 2020 0.3028 0.3028 0.3028 0 -0.00(-0.03%)
Mar 20, 2020 0.3029 0.3029 0.3029 0.3029 200 -0.09(-23.70%)
Mar 18, 2020 0.3970 0.3970 0.3970 0 +0.00(+0.00%)
Mar 16, 2020 0.3970 0.3970 0.3970 0 -0.10(-20.60%)
Mar 12, 2020 0.5000 0.5000 0.5000 0 -0.11(-17.99%)
Mar 11, 2020 0.6097 0.6097 0.6097 0.6097 3,000 +0.02(+2.64%)
Mar 10, 2020 0.5894 0.5940 0.5894 0.5940 600 -0.02(-2.62%)
Mar 09, 2020 0.6100 0.6100 0.6100 0.6100 200 -0.10(-14.31%)
Mar 05, 2020 0.7119 0.7119 0.7119 0 -0.00(-0.15%)
Mar 02, 2020 0.7130 0.7130 0.7130 0 +0.00(+0.00%)
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%)
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.