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 (%)
Mar 31, 2014 6.896 6.896 6.896 0 +0.12(+1.71%)
Mar 28, 2014 6.803 6.821 6.780 6.780 0 +0.08(+1.15%)
Mar 27, 2014 6.703 6.703 6.703 6.703 1,500 -0.08(-1.15%)
Mar 25, 2014 6.781 6.781 6.781 6.781 0 +0.20(+3.01%)
Mar 24, 2014 6.603 6.603 6.583 6.583 5,695 -0.16(-2.41%)
Mar 21, 2014 6.686 6.745 6.686 6.745 866 +0.16(+2.42%)
Mar 20, 2014 6.577 6.586 6.569 6.586 1,890 +0.03(+0.41%)
Mar 19, 2014 6.731 6.731 6.559 6.559 1,150 -0.03(-0.53%)
Mar 18, 2014 6.652 6.689 6.594 6.594 7,750 -0.21(-3.08%)
Mar 17, 2014 6.804 6.804 6.804 6.804 318 +0.08(+1.13%)
Mar 14, 2014 6.746 6.793 6.728 6.728 0 -0.19(-2.71%)
Mar 13, 2014 6.917 6.917 6.916 6.916 2,000 +0.07(+0.96%)
Mar 12, 2014 6.840 6.900 6.840 6.850 1,600 -0.00(-0.06%)
Mar 11, 2014 7.033 7.033 6.854 6.854 5,595 -0.25(-3.55%)
Mar 10, 2014 7.207 7.208 7.102 7.106 1,900 -0.07(-0.98%)
Mar 07, 2014 7.180 7.180 7.176 7.176 0 -0.05(-0.73%)
Mar 06, 2014 7.298 7.298 7.229 7.229 4,200 -0.04(-0.53%)
Mar 05, 2014 7.268 7.268 7.268 7.268 300 +0.02(+0.33%)
Mar 04, 2014 7.292 7.298 7.049 7.244 14,700 +0.06(+0.85%)
Mar 03, 2014 7.418 7.418 7.182 7.182 22,646 -0.16(-2.12%)
Feb 28, 2014 7.227 7.410 7.227 7.338 0 +0.01(+0.08%)
Feb 27, 2014 7.260 7.396 7.260 7.332 9,600 -0.26(-3.41%)
Feb 26, 2014 7.651 7.887 7.591 7.591 7,897 +0.18(+2.44%)
Feb 25, 2014 7.412 7.419 7.400 7.410 26,950 +0.19(+2.58%)
Feb 24, 2014 7.210 7.232 7.177 7.223 14,600 +0.12(+1.76%)
Feb 21, 2014 7.108 7.108 7.099 7.099 0 +0.10(+1.38%)
Feb 20, 2014 7.002 7.002 7.002 7.002 100 +0.72(+11.38%)
Feb 11, 2014 6.287 6.287 6.287 0 -0.05(-0.82%)
Feb 10, 2014 6.315 6.339 6.315 6.339 5,000 +0.00(+0.05%)
Feb 07, 2014 6.389 6.423 6.336 6.336 0 -0.24(-3.70%)
Feb 06, 2014 6.580 6.580 6.579 6.579 5,000 -0.27(-3.98%)
Feb 04, 2014 6.852 6.852 6.852 0 +0.28(+4.20%)
Jan 27, 2014 6.575 6.575 6.575 6.575 0 -0.28(-4.12%)
Jan 24, 2014 7.024 7.024 6.858 6.858 0 -0.25(-3.48%)
Jan 21, 2014 7.105 7.105 7.105 0 -0.29(-3.88%)
Jan 17, 2014 7.392 7.392 7.392 0 +0.18(+2.43%)
Jan 16, 2014 7.217 7.217 7.217 7.217 100 +0.06(+0.80%)
Jan 15, 2014 7.183 7.183 7.160 7.160 1,200 +0.26(+3.77%)
Jan 14, 2014 6.952 6.952 6.830 6.900 34,331 +0.15(+2.24%)
Jan 10, 2014 6.749 6.749 6.749 0 +0.12(+1.88%)
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.