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 28, 2024 6.944 6.944 6.534 6.591 11,566 -0.21(-3.08%)
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%)
Jan 02, 2024 4.171 4.280 4.171 4.280 8,384 +0.09(+2.15%)
Dec 29, 2023 4.220 4.220 4.180 4.190 10,310 +0.00(+0.00%)
Dec 28, 2023 4.190 4.190 4.190 4.190 10,293 -0.10(-2.29%)
Dec 27, 2023 4.244 4.288 4.244 4.288 3,223 -0.02(-0.51%)
Dec 22, 2023 4.310 0 -0.04(-0.92%)
Dec 21, 2023 4.350 4.350 4.350 4.350 700 +0.08(+1.87%)
Dec 20, 2023 4.430 4.430 4.270 4.270 12,425 -0.23(-5.11%)
Dec 19, 2023 4.500 4.510 4.430 4.500 16,510 -0.17(-3.64%)
Dec 18, 2023 4.707 4.739 4.670 4.670 3,751 -0.03(-0.64%)
Dec 15, 2023 4.780 4.780 4.700 4.700 3,402 -0.10(-2.08%)
Dec 14, 2023 4.800 4.846 4.800 4.800 494 -0.05(-1.03%)
Dec 13, 2023 4.850 4.850 4.850 4.850 101 +0.08(+1.68%)
Dec 12, 2023 4.770 4.770 4.770 4.770 621 +0.01(+0.31%)
Dec 11, 2023 4.727 4.805 4.726 4.755 6,216 +0.07(+1.39%)
Dec 08, 2023 4.760 4.760 4.600 4.690 4,093 +0.00(+0.00%)
Dec 07, 2023 4.760 4.760 4.550 4.690 7,145 -0.07(-1.47%)
Dec 06, 2023 4.734 4.760 4.700 4.760 5,039 +0.02(+0.42%)
Dec 05, 2023 4.740 4.740 4.740 4.740 30,237 +0.04(+0.85%)
Dec 04, 2023 4.700 4.700 4.700 4.700 17,707 +0.00(+0.00%)
Dec 01, 2023 4.700 4.700 4.700 4.700 12,579 +0.28(+6.33%)
Nov 30, 2023 4.420 4.420 4.420 4.420 701 -0.24(-5.15%)
Nov 29, 2023 4.534 4.660 4.500 4.660 7,353 +0.14(+3.10%)
Nov 28, 2023 4.583 4.583 4.520 4.520 4,000 -0.03(-0.66%)
Nov 27, 2023 4.550 4.550 4.550 4.550 1,383 -0.05(-1.09%)
Nov 24, 2023 4.660 4.660 4.600 4.600 2,151 -0.09(-1.92%)
Nov 22, 2023 4.370 5.150 4.370 4.690 6,398 +0.44(+10.35%)
Nov 21, 2023 4.250 4.250 4.250 4.250 12,580 +0.02(+0.47%)
Nov 20, 2023 3.990 4.230 3.990 4.230 9,302 +0.33(+8.46%)
Nov 16, 2023 3.900 804 -0.07(-1.76%)
Nov 14, 2023 3.970 1,005 +0.17(+4.47%)
Nov 13, 2023 3.739 3.800 3.739 3.800 48,805 +0.05(+1.33%)
Nov 10, 2023 3.410 3.825 3.410 3.750 153,680 +0.53(+16.43%)
Nov 09, 2023 3.350 3.350 3.221 3.221 1,550 -0.19(-5.55%)
Nov 08, 2023 3.410 3.410 3.410 3.410 1,050 +0.20(+6.36%)
Nov 07, 2023 3.206 3.410 3.206 3.206 1,545 +0.06(+1.78%)
Nov 06, 2023 3.160 3.178 3.150 3.150 20,000 -0.01(-0.32%)
Nov 02, 2023 3.160 0 +0.02(+0.60%)
Oct 31, 2023 3.141 800 -0.01(-0.28%)
Oct 30, 2023 3.150 3.150 3.130 3.150 4,030 +0.02(+0.64%)
Oct 27, 2023 3.130 3.130 3.130 3.130 1,800 -0.07(-2.08%)
Oct 25, 2023 3.196 0 -0.00(-0.11%)
Oct 24, 2023 3.130 3.200 3.130 3.200 9,284 +0.00(+0.08%)
Oct 23, 2023 3.197 3.197 3.197 3.197 540 +0.06(+1.83%)
Oct 18, 2023 3.140 219 -0.16(-4.85%)
Oct 17, 2023 3.300 3.300 3.300 3.300 4,600 -0.03(-0.90%)
Oct 16, 2023 3.200 3.330 3.200 3.330 3,850 +0.24(+7.77%)
Oct 13, 2023 3.090 3.090 3.090 3.090 3,100 +0.09(+3.00%)
Oct 12, 2023 3.000 3.000 3.000 3.000 1,000 -0.10(-3.23%)
Oct 10, 2023 3.100 600 +0.10(+3.33%)
Oct 09, 2023 3.000 3.000 3.000 3.000 30,203 -0.10(-3.23%)
Oct 04, 2023 3.100 300 +0.00(+0.00%)
Oct 03, 2023 3.100 3.100 3.100 3.100 2,427 -0.08(-2.66%)
Sep 28, 2023 3.185 0 -0.05(-1.62%)
Sep 27, 2023 3.237 3.237 3.237 3.237 505 -0.00(-0.08%)
Sep 25, 2023 3.240 400 +0.04(+1.25%)
Sep 22, 2023 3.260 3.260 3.200 3.200 3,510 -0.06(-1.84%)
Sep 21, 2023 3.270 3.270 3.260 3.260 2,500 -0.04(-1.21%)
Sep 19, 2023 3.300 1,400 +0.00(+0.00%)
Sep 18, 2023 3.339 3.410 3.300 3.300 8,000 -0.00(-0.00%)
Sep 15, 2023 3.300 3.410 3.300 3.300 1,572 -0.01(-0.30%)
Sep 14, 2023 3.322 3.322 3.310 3.310 5,900 +0.01(+0.30%)
Sep 13, 2023 3.300 3.340 3.300 3.300 8,800 -0.03(-0.90%)
Sep 12, 2023 3.330 3.330 3.330 3.330 4,600 -0.01(-0.30%)
Sep 11, 2023 3.310 3.410 3.310 3.340 7,516 +0.14(+4.40%)
Sep 08, 2023 2.500 3.310 2.500 3.199 1,600 -0.11(-3.21%)
Sep 06, 2023 3.305 2,235 +0.25(+8.02%)
Sep 05, 2023 3.090 3.100 3.060 3.060 6,237 +0.15(+5.15%)
Aug 31, 2023 2.910 300 -0.00(-0.10%)
Aug 28, 2023 2.913 328 +0.09(+3.29%)
Aug 25, 2023 2.800 2.820 2.800 2.820 2,722 +0.19(+7.22%)
Aug 22, 2023 2.630 0 -0.06(-2.23%)
Aug 21, 2023 2.750 2.770 2.690 2.690 8,839 -0.08(-2.89%)
Aug 17, 2023 2.770 0 +0.09(+3.36%)
Aug 16, 2023 2.680 2.680 2.680 2.680 1,200 +0.00(+0.00%)
Aug 14, 2023 2.680 0 -0.02(-0.74%)
Aug 11, 2023 2.776 2.900 2.646 2.700 9,429 +0.10(+3.85%)
Aug 09, 2023 2.600 0 +0.03(+0.98%)
Aug 08, 2023 2.560 2.600 2.560 2.575 19,600 +0.01(+0.58%)
Aug 07, 2023 2.560 2.560 2.560 2.560 600 -0.13(-4.83%)
Aug 04, 2023 2.690 2.690 2.690 2.690 400 +0.00(+0.00%)
Aug 03, 2023 2.690 2.690 2.690 2.690 2,800 -0.01(-0.37%)
Aug 02, 2023 2.750 2.750 2.694 2.700 3,800 -0.09(-3.35%)
Aug 01, 2023 2.794 2.794 2.794 2.794 100 -0.11(-3.67%)
Jul 31, 2023 2.900 2.900 2.900 2.900 1,500 +0.04(+1.40%)
Jul 27, 2023 2.860 0 +0.12(+4.55%)
Jul 18, 2023 2.736 50 +0.04(+1.38%)
Jul 06, 2023 2.698 0 -0.00(-0.06%)
Jun 30, 2023 2.700 500 +0.05(+1.89%)
Jun 29, 2023 2.645 2.650 2.549 2.650 3,490 -0.22(-7.67%)
Jun 23, 2023 2.870 55 +0.00(+0.07%)
Jun 20, 2023 2.868 301 -0.00(-0.07%)
Jun 16, 2023 2.867 2.870 2.867 2.870 3,500 +0.08(+2.80%)
Jun 12, 2023 2.792 401 +0.39(+16.32%)
May 08, 2023 2.400 2.440 2.200 2.400 18,960 -0.07(-2.83%)
Apr 27, 2023 2.470 5,000 +0.02(+0.82%)
Apr 24, 2023 2.450 1 -0.06(-2.50%)
Apr 21, 2023 2.513 2.513 2.513 2.513 2,000 -0.02(-0.68%)
Apr 20, 2023 2.530 2.530 2.530 2.530 8,000 +0.00(+0.00%)
Apr 13, 2023 2.530 100 +0.04(+1.47%)
Apr 11, 2023 2.493 3,000 +0.05(+2.19%)
Apr 10, 2023 2.440 2.440 2.440 2.440 6,697 -0.06(-2.40%)
Apr 06, 2023 2.500 2.500 2.490 2.500 6,604 +0.07(+2.88%)
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.