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 (%)
May 31, 2022 1.360 0 -0.48(-26.20%)
May 26, 2022 1.843 0 +0.04(+2.38%)
May 24, 2022 1.800 0 -0.05(-2.70%)
May 23, 2022 1.850 1.850 1.850 1.850 700 +0.03(+1.74%)
May 19, 2022 1.818 0 -0.05(-2.76%)
May 17, 2022 1.870 0 -0.01(-0.53%)
May 13, 2022 1.880 0 +0.16(+9.30%)
May 12, 2022 1.720 1.726 1.720 1.720 1,100 -0.01(-0.58%)
May 11, 2022 1.715 1.730 1.715 1.730 2,020 -0.04(-2.26%)
May 09, 2022 1.770 0 -0.02(-1.31%)
May 06, 2022 1.370 1.800 1.370 1.794 950 -0.04(-2.40%)
May 05, 2022 1.838 1.838 1.838 1.838 100 +0.01(+0.43%)
May 04, 2022 1.830 1.830 1.830 1.830 100 -0.02(-1.12%)
May 02, 2022 1.851 78 +0.01(+0.57%)
Apr 27, 2022 1.840 0 -0.11(-5.64%)
Apr 25, 2022 1.950 0 +0.00(+0.00%)
Apr 22, 2022 1.950 1.950 1.949 1.950 21,610 +0.01(+0.52%)
Apr 21, 2022 1.935 1.950 1.935 1.940 5,900 +0.00(+0.00%)
Apr 20, 2022 1.900 1.940 1.900 1.940 6,200 +0.06(+3.31%)
Apr 19, 2022 1.700 1.878 1.580 1.878 3,098 -0.05(-2.46%)
Apr 18, 2022 1.927 1.927 1.925 1.925 5,000 -0.02(-1.27%)
Apr 14, 2022 2.100 2.100 1.950 1.950 32,005 -0.03(-1.52%)
Apr 13, 2022 1.957 1.997 1.957 1.980 11,300 +0.06(+3.13%)
Apr 12, 2022 1.950 1.950 1.920 1.920 450 -0.03(-1.54%)
Apr 08, 2022 1.950 20 +0.05(+2.63%)
Apr 07, 2022 1.960 1.960 1.900 1.900 6,408 -0.07(-3.31%)
Apr 06, 2022 1.939 1.970 1.920 1.965 4,758 +0.03(+1.29%)
Apr 05, 2022 1.910 1.940 1.910 1.940 4,000 +0.04(+2.11%)
Apr 04, 2022 1.810 1.900 1.810 1.900 2,024 +0.03(+1.82%)
Apr 01, 2022 1.610 1.875 1.610 1.866 3,648 +0.02(+0.86%)
Mar 31, 2022 1.650 1.850 1.650 1.850 6,052 +0.25(+15.62%)
Mar 30, 2022 1.600 1.600 1.600 1.600 600 -0.30(-15.79%)
Mar 29, 2022 1.900 1.900 1.900 1.900 1,400 -0.10(-5.00%)
Mar 25, 2022 2.000 0 +0.00(+0.00%)
Mar 24, 2022 2.000 2.050 1.999 2.000 19,150 +0.05(+2.56%)
Mar 23, 2022 1.950 1.950 1.950 1.950 2,250 +0.16(+8.94%)
Mar 21, 2022 1.790 0 -0.14(-7.25%)
Mar 18, 2022 1.650 1.945 1.650 1.930 8,389 +0.19(+10.95%)
Mar 17, 2022 1.620 1.740 1.590 1.740 2,325 +0.04(+2.32%)
Mar 16, 2022 1.530 1.700 1.530 1.700 10,300 +0.23(+15.65%)
Mar 15, 2022 1.470 1.470 1.470 1.470 301 -0.05(-3.56%)
Mar 10, 2022 1.524 0 +0.02(+1.62%)
Mar 09, 2022 1.510 1.510 1.500 1.500 905 +0.00(+0.00%)
Mar 08, 2022 1.515 1.520 1.500 1.500 6,500 +0.00(+0.00%)
Mar 07, 2022 1.500 1.500 1.500 1.500 2,000 -0.08(-5.06%)
Mar 03, 2022 1.580 85 +0.03(+1.94%)
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.