Cipher Pharmaceuticals Inc (OP: CPHRF )

6.265 -0.235 (-3.62%)
Streaming Delayed Price Updated: 2:39 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 6.600 6.700 6.430 6.500 22,273 +0.28(+4.50%)
Apr 22, 2024 5.760 6.220 5.760 6.220 11,509 +0.02(+0.32%)
Apr 19, 2024 6.342 6.342 6.180 6.200 14,785 -0.15(-2.42%)
Apr 18, 2024 6.300 6.354 6.290 6.354 3,544 -0.06(-0.88%)
Apr 17, 2024 6.410 6.500 6.410 6.410 3,095 -0.07(-1.08%)
Apr 16, 2024 6.530 6.600 6.480 6.480 4,588 -0.31(-4.57%)
Apr 15, 2024 6.850 6.930 6.710 6.790 16,785 +0.01(+0.15%)
Apr 12, 2024 6.780 6.850 6.700 6.780 10,177 +0.13(+1.95%)
Apr 11, 2024 6.000 6.660 6.000 6.650 15,291 +0.52(+8.39%)
Apr 10, 2024 6.070 6.140 6.070 6.135 7,840 -0.04(-0.73%)
Apr 09, 2024 6.290 6.290 6.154 6.180 38,601 +0.03(+0.49%)
Apr 08, 2024 6.282 6.300 6.150 6.150 16,241 +0.00(+0.00%)
Apr 05, 2024 6.200 6.225 6.150 6.150 7,484 -0.22(-3.45%)
Apr 04, 2024 6.420 6.630 6.370 6.370 4,928 -0.15(-2.30%)
Apr 03, 2024 6.290 6.540 6.290 6.520 16,294 +0.36(+5.84%)
Apr 02, 2024 5.980 6.230 5.980 6.160 9,555 +0.18(+3.01%)
Apr 01, 2024 6.250 6.400 5.620 5.980 43,641 -0.61(-9.26%)
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%)
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.