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, 2021 0.9715 1.030 0.9715 1.025 54,830 +0.03(+3.52%)
Mar 30, 2021 0.9900 1.000 0.9890 0.9900 58,359 +0.01(+1.05%)
Mar 29, 2021 0.9800 0.9900 0.9797 0.9797 21,132 +0.06(+6.71%)
Mar 26, 2021 0.9300 0.9360 0.9181 0.9181 12,700 +0.02(+2.01%)
Mar 25, 2021 0.9095 0.9300 0.8500 0.9000 11,895 -0.02(-2.17%)
Mar 24, 2021 0.9400 0.9500 0.9200 0.9200 34,486 -0.01(-0.76%)
Mar 23, 2021 0.9800 1.020 0.9000 0.9270 61,263 -0.05(-5.41%)
Mar 22, 2021 0.9002 0.9800 0.9000 0.9800 43,682 +0.09(+10.11%)
Mar 19, 2021 0.8000 0.8900 0.8000 0.8900 26,900 +0.13(+17.11%)
Mar 18, 2021 0.7600 0.7600 0.7584 0.7600 4,500 +0.00(+0.29%)
Mar 16, 2021 0.7578 0.7578 0.7578 0 +0.00(+0.22%)
Mar 15, 2021 0.7566 0.7575 0.7561 0.7561 1,059 +0.05(+6.49%)
Mar 12, 2021 0.6900 0.7150 0.6656 0.7100 5,200 +0.02(+2.90%)
Mar 11, 2021 0.7200 0.7200 0.6900 0.6900 1,950 -0.03(-4.17%)
Mar 10, 2021 0.7200 0.7200 0.7200 0.7200 1,000 +0.03(+4.35%)
Mar 09, 2021 0.6900 0.6900 0.6900 25 +0.00(+0.00%)
Mar 08, 2021 0.6900 0.6900 0.6900 0.6900 1,435 +0.00(+0.00%)
Mar 05, 2021 0.6924 0.7050 0.6800 0.6900 7,900 -0.03(-4.17%)
Mar 03, 2021 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Mar 02, 2021 0.7178 0.7200 0.7178 0.7200 5,000 -0.03(-3.47%)
Mar 01, 2021 0.7459 0.7459 0.7459 0.7459 150 +0.02(+3.21%)
Feb 26, 2021 0.7227 0.7231 0.7227 0.7227 600 -0.02(-2.57%)
Feb 25, 2021 0.7418 0.7418 0.7418 0.7418 700 -0.01(-0.82%)
Feb 24, 2021 0.7621 0.7621 0.7479 0.7479 1,660 -0.00(-0.28%)
Feb 23, 2021 0.7500 0.7651 0.7500 0.7500 5,174 -0.02(-2.60%)
Feb 22, 2021 0.7700 0.7754 0.7700 0.7700 3,588 -0.01(-1.36%)
Feb 19, 2021 0.7500 0.7881 0.7500 0.7806 2,100 +0.00(+0.37%)
Feb 18, 2021 0.7746 0.8000 0.7746 0.7777 1,310 +0.03(+3.62%)
Feb 17, 2021 0.7505 0.7505 0.7505 0.7505 143 +0.00(+0.07%)
Feb 16, 2021 0.7500 0.7500 0.7500 96 +0.00(+0.00%)
Feb 12, 2021 0.7596 0.7596 0.7500 0.7500 17,900 -0.02(-2.60%)
Feb 11, 2021 0.7700 0.7700 0.7700 0.7700 106 +0.00(+0.06%)
Feb 10, 2021 0.7690 0.7698 0.7690 0.7695 750 +0.03(+3.39%)
Feb 09, 2021 0.7269 0.7443 0.7269 0.7443 3,296 -0.01(-0.67%)
Feb 08, 2021 0.7407 0.8900 0.7407 0.7493 878 +0.02(+2.32%)
Feb 05, 2021 0.7300 0.7323 0.7300 0.7323 1,500 +0.01(+1.01%)
Feb 04, 2021 0.7200 0.7250 0.7200 0.7250 4,000 +0.01(+0.69%)
Feb 03, 2021 0.7000 0.7250 0.7000 0.7200 9,502 +0.03(+4.35%)
Feb 02, 2021 0.6940 0.7000 0.6900 0.6900 12,337 -0.01(-1.43%)
Feb 01, 2021 0.7100 0.7100 0.7000 0.7000 76,938 -0.01(-0.71%)
Jan 29, 2021 0.7050 0.7050 0.7050 0.7050 2,500 +0.01(+0.71%)
Jan 28, 2021 0.7000 0.7000 0.7000 0.7000 1,052 +0.00(+0.00%)
Jan 27, 2021 0.7200 0.7200 0.7000 0.7000 21,580 -0.01(-1.41%)
Jan 26, 2021 0.7000 0.7100 0.7000 0.7100 5,500 -0.01(-1.07%)
Jan 25, 2021 0.7177 0.7177 0.7177 0.7177 2,800 +0.02(+2.53%)
Jan 22, 2021 0.7000 0.7200 0.6950 0.7000 40,500 +0.00(+0.00%)
Jan 21, 2021 0.7100 0.9000 0.6900 0.7000 163,020 +0.05(+7.69%)
Jan 20, 2021 0.6590 0.6590 0.6000 0.6500 12,817 -0.01(-1.52%)
Jan 19, 2021 0.6955 0.7300 0.6500 0.6600 53,409 -0.10(-13.73%)
Jan 15, 2021 0.8200 0.8200 0.7650 0.7650 24,000 -0.08(-10.00%)
Jan 14, 2021 0.8500 0.8500 0.8500 60 +0.00(+0.00%)
Jan 13, 2021 0.8500 0.8500 0.8500 0.8500 500 -0.03(-3.41%)
Jan 12, 2021 0.9000 0.9000 0.8800 0.8800 30,330 +0.00(+0.00%)
Jan 11, 2021 0.8800 0.8800 0.8800 0.8800 800 +0.01(+0.80%)
Jan 08, 2021 0.9040 0.9040 0.8674 0.8730 44,000 +0.00(+0.00%)
Jan 07, 2021 0.7982 0.8938 0.7982 0.8730 25,028 +0.08(+10.30%)
Jan 06, 2021 0.7550 0.7950 0.7550 0.7915 11,000 +0.02(+2.79%)
Jan 05, 2021 0.7520 0.7700 0.7520 0.7700 8,000 +0.03(+3.63%)
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.