Skip to main content

Cipher Pharmaceuticals Inc (OP: CPHRF )

6.409 -0.042 (-0.64%)
Streaming Delayed Price Updated: 2:35 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 6.640 6.640 6.425 6.450 3,479 -0.22(-3.30%)
Jul 22, 2024 6.700 6.700 6.350 6.670 4,068 +0.24(+3.65%)
Jul 19, 2024 6.170 6.435 6.070 6.435 7,429 +0.34(+5.67%)
Jul 18, 2024 6.100 6.120 6.060 6.090 7,102 +0.00(+0.08%)
Jul 17, 2024 6.120 6.190 6.070 6.085 20,512 -0.05(-0.90%)
Jul 16, 2024 6.190 6.190 6.100 6.140 4,960 +0.02(+0.33%)
Jul 15, 2024 6.090 6.120 6.090 6.120 14,408 -0.03(-0.49%)
Jul 12, 2024 6.070 6.180 6.019 6.150 9,727 +0.04(+0.65%)
Jul 11, 2024 6.155 6.170 6.110 6.110 3,922 +0.05(+0.83%)
Jul 10, 2024 6.170 6.170 6.060 6.060 4,723 -0.12(-1.91%)
Jul 09, 2024 6.180 6.210 6.120 6.178 4,510 -0.03(-0.52%)
Jul 08, 2024 6.150 6.260 6.150 6.210 5,470 +0.01(+0.16%)
Jul 05, 2024 6.060 6.200 6.060 6.200 7,937 +0.18(+2.94%)
Jul 03, 2024 6.005 6.040 6.000 6.023 1,875 +0.09(+1.56%)
Jul 02, 2024 5.994 6.010 5.930 5.930 4,033 -0.11(-1.86%)
Jul 01, 2024 6.000 6.275 5.750 6.043 7,060 -0.01(-0.16%)
Jun 28, 2024 6.100 6.160 6.030 6.052 5,921 -0.14(-2.31%)
Jun 27, 2024 6.235 6.235 6.185 6.195 865 +0.04(+0.73%)
Jun 26, 2024 6.149 6.165 6.149 6.150 2,802 -0.04(-0.71%)
Jun 25, 2024 6.135 6.194 6.135 6.194 2,440 -0.03(-0.42%)
Jun 24, 2024 6.250 6.300 6.215 6.220 1,135 +0.07(+1.14%)
Jun 21, 2024 6.091 6.600 6.080 6.150 35,974 +0.06(+0.92%)
Jun 20, 2024 6.120 6.150 6.090 6.094 8,050 +0.03(+0.43%)
Jun 18, 2024 6.096 6.120 6.050 6.068 12,072 +0.02(+0.30%)
Jun 17, 2024 6.170 6.170 6.024 6.050 33,772 -0.18(-2.82%)
Jun 14, 2024 6.150 6.226 6.120 6.226 4,344 +0.04(+0.57%)
Jun 13, 2024 6.450 6.450 6.180 6.190 25,620 -0.31(-4.77%)
Jun 12, 2024 6.500 6.508 6.380 6.500 20,795 +0.01(+0.15%)
Jun 11, 2024 6.530 6.580 6.460 6.490 6,823 -0.02(-0.31%)
Jun 10, 2024 6.560 6.575 6.485 6.510 5,485 +0.03(+0.49%)
Jun 07, 2024 6.545 6.570 6.478 6.478 1,580 -0.04(-0.64%)
Jun 06, 2024 6.590 6.590 6.520 6.520 6,676 -0.07(-0.99%)
Jun 05, 2024 6.555 6.750 6.550 6.585 16,505 +0.04(+0.53%)
Jun 04, 2024 6.538 6.570 6.510 6.550 4,880 +0.17(+2.66%)
Jun 03, 2024 6.500 6.500 6.310 6.380 16,945 -0.12(-1.85%)
May 31, 2024 6.550 6.550 6.500 6.500 1,265 -0.04(-0.55%)
May 30, 2024 6.580 6.580 6.500 6.536 3,175 -0.02(-0.37%)
May 29, 2024 6.600 6.600 6.458 6.560 8,085 -0.01(-0.15%)
May 28, 2024 6.600 6.620 6.400 6.570 7,654 +0.22(+3.48%)
May 24, 2024 6.288 6.500 6.288 6.349 2,828 +0.09(+1.42%)
May 23, 2024 6.400 6.438 6.260 6.260 12,918 -0.25(-3.84%)
May 22, 2024 6.442 6.630 6.400 6.510 10,525 +0.03(+0.48%)
May 21, 2024 6.750 6.750 6.379 6.479 16,837 -0.27(-3.94%)
May 20, 2024 6.420 7.000 6.300 6.745 34,423 +0.38(+5.89%)
May 17, 2024 6.430 6.456 6.370 6.370 6,765 -0.09(-1.39%)
May 16, 2024 6.455 6.460 6.455 6.460 671 -0.01(-0.19%)
May 15, 2024 6.370 6.472 6.340 6.472 6,569 +0.08(+1.28%)
May 14, 2024 6.400 6.420 6.390 6.390 4,799 -0.04(-0.62%)
May 13, 2024 6.650 6.700 6.430 6.430 6,335 -0.38(-5.58%)
May 10, 2024 6.690 7.450 6.690 6.810 15,030 +0.20(+3.03%)
May 09, 2024 6.470 6.610 6.470 6.610 1,202 -0.04(-0.60%)
May 08, 2024 6.680 6.690 6.560 6.650 5,748 -0.10(-1.48%)
May 07, 2024 6.900 6.900 6.750 6.750 6,000 -0.06(-0.88%)
May 06, 2024 6.620 6.820 6.510 6.810 17,344 +0.21(+3.18%)
May 03, 2024 6.494 6.630 6.494 6.600 11,808 +0.07(+1.07%)
May 02, 2024 6.530 6.530 6.300 6.530 1,441 +0.28(+4.48%)
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.