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

Cipher Pharmaceuticals Inc (OP: CPHRF )

6.200 +0.177 (+2.94%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jul 5, 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 (%)
Jul 03, 2024 6.005 6.040 6.000 6.023 1,875 +0.09(+1.56%)
Jul 02, 2024 5.994 6.010 5.930 5.930 4,033 -0.11(-1.86%)
Jul 01, 2024 6.000 6.275 5.750 6.043 7,060 -0.01(-0.16%)
Jun 28, 2024 6.100 6.160 6.030 6.052 5,921 -0.14(-2.31%)
Jun 27, 2024 6.235 6.235 6.185 6.195 865 +0.04(+0.73%)
Jun 26, 2024 6.149 6.165 6.149 6.150 2,802 -0.04(-0.71%)
Jun 25, 2024 6.135 6.194 6.135 6.194 2,440 -0.03(-0.42%)
Jun 24, 2024 6.250 6.300 6.215 6.220 1,135 +0.07(+1.14%)
Jun 21, 2024 6.091 6.600 6.080 6.150 35,974 +0.06(+0.92%)
Jun 20, 2024 6.120 6.150 6.090 6.094 8,050 +0.03(+0.43%)
Jun 18, 2024 6.096 6.120 6.050 6.068 12,072 +0.02(+0.30%)
Jun 17, 2024 6.170 6.170 6.024 6.050 33,772 -0.18(-2.82%)
Jun 14, 2024 6.150 6.226 6.120 6.226 4,344 +0.04(+0.57%)
Jun 13, 2024 6.450 6.450 6.180 6.190 25,620 -0.31(-4.77%)
Jun 12, 2024 6.500 6.508 6.380 6.500 20,795 +0.01(+0.15%)
Jun 11, 2024 6.530 6.580 6.460 6.490 6,823 -0.02(-0.31%)
Jun 10, 2024 6.560 6.575 6.485 6.510 5,485 +0.03(+0.49%)
Jun 07, 2024 6.545 6.570 6.478 6.478 1,580 -0.04(-0.64%)
Jun 06, 2024 6.590 6.590 6.520 6.520 6,676 -0.07(-0.99%)
Jun 05, 2024 6.555 6.750 6.550 6.585 16,505 +0.04(+0.53%)
Jun 04, 2024 6.538 6.570 6.510 6.550 4,880 +0.17(+2.66%)
Jun 03, 2024 6.500 6.500 6.310 6.380 16,945 -0.12(-1.85%)
May 31, 2024 6.550 6.550 6.500 6.500 1,265 -0.04(-0.55%)
May 30, 2024 6.580 6.580 6.500 6.536 3,175 -0.02(-0.37%)
May 29, 2024 6.600 6.600 6.458 6.560 8,085 -0.01(-0.15%)
May 28, 2024 6.600 6.620 6.400 6.570 7,654 +0.22(+3.48%)
May 24, 2024 6.288 6.500 6.288 6.349 2,828 +0.09(+1.42%)
May 23, 2024 6.400 6.438 6.260 6.260 12,918 -0.25(-3.84%)
May 22, 2024 6.442 6.630 6.400 6.510 10,525 +0.03(+0.48%)
May 21, 2024 6.750 6.750 6.379 6.479 16,837 -0.27(-3.94%)
May 20, 2024 6.420 7.000 6.300 6.745 34,423 +0.38(+5.89%)
May 17, 2024 6.430 6.456 6.370 6.370 6,765 -0.09(-1.39%)
May 16, 2024 6.455 6.460 6.455 6.460 671 -0.01(-0.19%)
May 15, 2024 6.370 6.472 6.340 6.472 6,569 +0.08(+1.28%)
May 14, 2024 6.400 6.420 6.390 6.390 4,799 -0.04(-0.62%)
May 13, 2024 6.650 6.700 6.430 6.430 6,335 -0.38(-5.58%)
May 10, 2024 6.690 7.450 6.690 6.810 15,030 +0.20(+3.03%)
May 09, 2024 6.470 6.610 6.470 6.610 1,202 -0.04(-0.60%)
May 08, 2024 6.680 6.690 6.560 6.650 5,748 -0.10(-1.48%)
May 07, 2024 6.900 6.900 6.750 6.750 6,000 -0.06(-0.88%)
May 06, 2024 6.620 6.820 6.510 6.810 17,344 +0.21(+3.18%)
May 03, 2024 6.494 6.630 6.494 6.600 11,808 +0.07(+1.07%)
May 02, 2024 6.530 6.530 6.300 6.530 1,441 +0.28(+4.48%)
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.