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

Cipher Pharmaceuticals Inc (OP: CPHRF )

6.430 -0.380 (-5.58%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 13, 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 27, 2013 3.650 3.650 3.650 0 -0.01(-0.30%)
Mar 26, 2013 3.550 3.661 3.550 3.661 3,688 +0.31(+9.12%)
Mar 25, 2013 3.326 3.355 3.326 3.355 2,300 +0.08(+2.41%)
Mar 22, 2013 3.180 3.276 3.180 3.276 4,000 +0.15(+4.73%)
Mar 21, 2013 3.128 3.128 3.128 3.128 400 -0.07(-2.07%)
Mar 15, 2013 3.194 3.194 3.194 0 +0.03(+0.88%)
Mar 13, 2013 3.166 3.166 3.166 0 +0.05(+1.50%)
Mar 12, 2013 3.128 3.128 3.051 3.119 9,000 +0.01(+0.20%)
Mar 11, 2013 3.077 3.128 3.077 3.113 13,400 +0.08(+2.47%)
Mar 08, 2013 3.018 3.038 2.990 3.038 13,076 +0.07(+2.27%)
Mar 07, 2013 2.971 2.971 2.971 2.971 500 +0.39(+15.03%)
Mar 06, 2013 2.612 2.612 2.582 2.582 2,600 -0.43(-14.21%)
Mar 04, 2013 3.010 3.010 3.010 3.010 0 +0.13(+4.70%)
Mar 01, 2013 2.563 2.875 2.563 2.875 1,000 +0.32(+12.61%)
Feb 22, 2013 2.553 2.553 2.553 2.553 0 -0.18(-6.48%)
Jan 29, 2013 2.730 2.730 2.730 2.730 0 -0.05(-1.76%)
Jan 22, 2013 2.779 2.779 2.779 0 -0.08(-2.70%)
Jan 14, 2013 2.856 2.856 2.856 100 +0.43(+17.80%)
Jan 03, 2013 2.425 2.425 2.425 0 +0.07(+3.04%)
Dec 28, 2012 2.353 2.353 2.353 1,000 +0.10(+4.24%)
Dec 18, 2012 2.257 2.257 2.257 2.257 0 +0.01(+0.32%)
Dec 17, 2012 2.250 2.250 2.250 2.250 1,100 +0.01(+0.23%)
Nov 30, 2012 2.245 2.245 2.245 0 -0.00(-0.04%)
Nov 29, 2012 2.248 2.248 2.246 2.246 5,000 +0.06(+2.53%)
Nov 28, 2012 2.177 2.227 2.177 2.191 9,700 +0.04(+1.94%)
Nov 26, 2012 2.149 2.149 2.149 0 +0.03(+1.46%)
Nov 21, 2012 2.118 2.118 2.118 0 +0.01(+0.70%)
Nov 20, 2012 2.103 2.103 2.103 2.103 1,100 +0.15(+7.66%)
Nov 04, 2012 1.954 1.954 1.954 0 +0.00(+0.00%)
Nov 02, 2012 1.953 1.954 1.953 1.954 5,000 +0.42(+27.43%)
Oct 03, 2012 1.533 1.533 1.533 0 -0.15(-8.86%)
Sep 12, 2012 1.682 1.682 1.682 1.682 0 +0.04(+2.60%)
Aug 28, 2012 1.639 1.639 1.639 0 +0.02(+1.26%)
Aug 20, 2012 1.619 1.619 1.619 0 +0.06(+3.92%)
Jul 31, 2012 1.558 1.558 1.558 100 +0.18(+12.78%)
Jul 25, 2012 1.381 1.381 1.381 0 -0.24(-14.57%)
Jun 19, 2012 1.617 1.617 1.617 0 -0.00(-0.11%)
Jun 18, 2012 1.619 1.619 1.619 1.619 200 -0.13(-7.53%)
Jun 11, 2012 1.751 1.751 1.751 0 -0.00(-0.04%)
Jun 07, 2012 1.752 1.752 1.752 1.752 300 +0.01(+0.55%)
Jun 06, 2012 1.742 1.742 1.742 1.742 400 -0.07(-3.76%)
Jun 04, 2012 1.810 1.810 1.810 1.810 0 -0.01(-0.55%)
Jun 01, 2012 1.824 1.824 1.820 1.820 1,900 -0.08(-4.26%)
May 31, 2012 1.983 1.983 1.901 1.901 1,200 -0.10(-4.86%)
May 30, 2012 1.749 1.998 1.749 1.998 23,900 +0.39(+24.18%)
May 29, 2012 1.722 1.869 1.609 1.609 11,100 +0.16(+11.27%)
May 25, 2012 1.446 1.446 1.446 1.446 1,000 +0.13(+10.05%)
May 23, 2012 1.314 1.314 1.314 0 -0.04(-3.26%)
May 18, 2012 1.358 1.358 1.358 0 +0.09(+6.95%)
May 16, 2012 1.270 1.270 1.270 0 +0.15(+13.49%)
May 14, 2012 1.119 1.119 1.119 0 +0.03(+2.66%)
May 02, 2012 1.090 1.090 1.090 0 +0.01(+0.93%)
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.