Skip to main content

Cipher Pharmaceuticals Inc (OP: CPHRF )

6.800 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 6.850 6.910 6.700 6.800 25,215 -0.36(-5.03%)
Mar 26, 2024 7.045 7.370 6.930 7.160 20,751 +0.23(+3.32%)
Mar 25, 2024 6.692 6.930 6.630 6.930 15,505 +0.18(+2.67%)
Mar 22, 2024 6.800 6.880 6.750 6.750 9,306 +0.00(+0.00%)
Mar 21, 2024 6.510 6.895 6.510 6.750 84,642 +0.26(+4.01%)
Mar 20, 2024 6.000 6.500 5.980 6.490 48,602 +0.49(+8.17%)
Mar 19, 2024 6.030 6.050 5.870 6.000 56,951 -0.23(-3.72%)
Mar 18, 2024 6.110 6.480 6.100 6.232 58,062 +0.27(+4.45%)
Mar 15, 2024 5.150 6.060 4.960 5.966 138,575 +0.70(+13.21%)
Mar 14, 2024 5.285 5.310 5.260 5.270 1,506 -0.02(-0.38%)
Mar 13, 2024 5.440 5.440 5.256 5.290 8,175 +0.00(+0.00%)
Mar 12, 2024 5.340 5.400 5.200 5.290 51,580 -0.03(-0.56%)
Mar 11, 2024 5.344 5.400 5.298 5.320 7,289 +0.06(+1.14%)
Mar 08, 2024 5.370 5.420 5.214 5.260 17,571 -0.16(-2.95%)
Mar 07, 2024 5.350 5.470 5.320 5.420 6,512 +0.11(+2.07%)
Mar 06, 2024 5.350 5.350 5.310 5.310 11,085 +0.09(+1.72%)
Mar 05, 2024 5.260 5.282 5.220 5.220 11,607 -0.07(-1.32%)
Mar 04, 2024 5.317 5.370 5.290 5.290 12,930 -0.01(-0.19%)
Mar 01, 2024 5.273 5.300 5.273 5.300 3,758 +0.09(+1.73%)
Feb 29, 2024 5.310 5.360 5.060 5.210 30,888 -0.10(-1.96%)
Feb 28, 2024 5.580 5.580 5.314 5.314 11,316 -0.31(-5.57%)
Feb 27, 2024 5.430 5.730 5.430 5.627 57,761 +0.28(+5.14%)
Feb 26, 2024 5.400 5.400 5.352 5.352 6,534 -0.05(-0.89%)
Feb 23, 2024 5.376 5.410 5.326 5.400 25,710 +0.00(+0.00%)
Feb 22, 2024 5.400 5.510 5.388 5.400 41,387 +0.01(+0.19%)
Feb 21, 2024 5.473 5.580 5.370 5.390 19,867 -0.15(-2.66%)
Feb 20, 2024 5.670 5.670 5.412 5.537 33,499 -0.13(-2.34%)
Feb 16, 2024 5.545 5.770 5.545 5.670 38,554 +0.29(+5.39%)
Feb 15, 2024 5.370 5.445 5.240 5.380 20,118 +0.13(+2.48%)
Feb 14, 2024 5.060 5.263 4.900 5.250 49,440 +0.37(+7.58%)
Feb 13, 2024 4.860 4.886 4.860 4.880 3,980 -0.01(-0.20%)
Feb 12, 2024 4.900 4.950 4.890 4.890 11,787 +0.15(+3.11%)
Feb 09, 2024 4.966 4.966 4.742 4.742 27,044 -0.26(-5.15%)
Feb 08, 2024 4.990 5.000 4.920 5.000 19,909 +0.14(+2.88%)
Feb 07, 2024 5.000 5.000 4.720 4.860 29,882 -0.10(-2.02%)
Feb 06, 2024 5.000 5.050 4.960 4.960 14,043 +0.01(+0.20%)
Feb 05, 2024 4.900 4.950 4.896 4.950 5,755 +0.23(+4.76%)
Feb 02, 2024 4.410 4.780 4.410 4.725 26,385 +0.31(+7.14%)
Feb 01, 2024 4.500 4.500 4.350 4.410 12,325 +0.11(+2.56%)
Jan 31, 2024 4.300 4.300 4.293 4.300 19,455 +0.02(+0.47%)
Jan 30, 2024 4.350 4.350 4.270 4.280 9,360 -0.00(-0.01%)
Jan 29, 2024 4.279 4.310 4.250 4.280 9,570 +0.00(+0.01%)
Jan 26, 2024 4.280 4.280 4.280 4.280 438 -0.05(-1.15%)
Jan 25, 2024 4.150 4.350 4.135 4.330 11,200 +0.14(+3.34%)
Jan 24, 2024 4.218 4.220 4.150 4.190 18,130 +0.01(+0.24%)
Jan 23, 2024 4.250 4.270 4.180 4.180 11,489 -0.04(-0.95%)
Jan 22, 2024 4.220 4.220 4.220 4.220 11,470 +0.00(+0.00%)
Jan 19, 2024 4.220 4.220 4.184 4.220 11,240 +0.00(+0.00%)
Jan 18, 2024 4.200 4.220 4.200 4.220 2,084 -0.06(-1.40%)
Jan 17, 2024 4.200 4.280 4.200 4.280 1,980 +0.04(+0.85%)
Jan 16, 2024 4.300 4.300 4.244 4.244 1,400 -0.14(-3.11%)
Jan 11, 2024 4.380 0 -0.11(-2.45%)
Jan 10, 2024 4.510 4.530 4.490 4.490 8,383 +0.07(+1.58%)
Jan 09, 2024 4.420 4.450 4.400 4.420 7,753 -0.13(-2.86%)
Jan 08, 2024 4.530 4.550 4.511 4.550 5,609 -0.12(-2.57%)
Jan 05, 2024 4.670 4.670 4.670 4.670 271 -0.00(-0.07%)
Jan 04, 2024 4.629 4.720 4.629 4.673 3,138 +0.11(+2.38%)
Jan 03, 2024 4.490 4.570 4.490 4.564 9,877 +0.28(+6.65%)
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.