Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Cipher Pharmaceuticals Inc (OP: CPHRF ) 12.71 +0.86 (+7.26%) Streaming Delayed Price Updated: 11:23 AM EDT, Aug 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 23, 2024 12.06 12.22 11.85 11.85 8,728 -0.12(-1.00%) Aug 22, 2024 12.07 12.17 11.96 11.97 23,133 +0.23(+1.92%) Aug 21, 2024 11.20 12.11 11.09 11.74 36,516 +0.52(+4.63%) Aug 20, 2024 11.59 11.70 11.22 11.22 44,614 -0.40(-3.44%) Aug 19, 2024 11.11 11.70 10.95 11.62 16,265 +0.95(+8.85%) Aug 16, 2024 10.24 10.69 10.10 10.68 26,893 +0.58(+5.74%) Aug 15, 2024 10.09 10.18 10.05 10.10 9,381 -0.03(-0.30%) Aug 14, 2024 10.12 10.18 10.10 10.13 12,211 +0.00(+0.00%) Aug 13, 2024 9.710 10.19 9.710 10.13 9,030 +0.38(+3.90%) Aug 12, 2024 10.44 10.54 9.750 9.750 48,144 -0.77(-7.32%) Aug 09, 2024 10.10 10.53 10.00 10.52 30,853 +0.64(+6.52%) Aug 08, 2024 9.380 9.940 9.380 9.876 13,121 +0.48(+5.06%) Aug 07, 2024 9.162 9.400 9.050 9.400 26,017 +0.28(+3.07%) Aug 06, 2024 8.500 9.610 8.410 9.120 22,654 +0.35(+3.99%) Aug 05, 2024 8.710 8.770 8.500 8.770 3,641 +0.02(+0.23%) Aug 02, 2024 8.880 8.920 8.676 8.750 15,199 -0.13(-1.46%) Aug 01, 2024 10.29 10.29 8.708 8.880 57,457 -0.37(-4.00%) Jul 31, 2024 8.420 9.260 8.400 9.250 25,230 +0.92(+11.04%) Jul 30, 2024 7.800 8.457 7.800 8.330 58,828 +0.88(+11.81%) Jul 29, 2024 6.280 8.100 6.280 7.450 68,906 +1.24(+19.97%) Jul 26, 2024 6.320 6.460 6.150 6.210 13,998 -0.20(-3.12%) Jul 25, 2024 6.510 6.530 6.410 6.410 1,680 -0.04(-0.62%) Jul 24, 2024 6.300 6.455 6.300 6.450 2,564 +0.00(+0.00%) Jul 23, 2024 6.640 6.640 6.425 6.450 3,479 -0.22(-3.30%) Jul 22, 2024 6.700 6.700 6.350 6.670 4,068 +0.24(+3.65%) Jul 19, 2024 6.170 6.435 6.070 6.435 7,429 +0.34(+5.67%) Jul 18, 2024 6.100 6.120 6.060 6.090 7,102 +0.00(+0.08%) Jul 17, 2024 6.120 6.190 6.070 6.085 20,512 -0.05(-0.90%) Jul 16, 2024 6.190 6.190 6.100 6.140 4,960 +0.02(+0.33%) Jul 15, 2024 6.090 6.120 6.090 6.120 14,408 -0.03(-0.49%) Jul 12, 2024 6.070 6.180 6.019 6.150 9,727 +0.04(+0.65%) Jul 11, 2024 6.155 6.170 6.110 6.110 3,922 +0.05(+0.83%) Jul 10, 2024 6.170 6.170 6.060 6.060 4,723 -0.12(-1.91%) Jul 09, 2024 6.180 6.210 6.120 6.178 4,510 -0.03(-0.52%) Jul 08, 2024 6.150 6.260 6.150 6.210 5,470 +0.01(+0.16%) Jul 05, 2024 6.060 6.200 6.060 6.200 7,937 +0.18(+2.94%) 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%) 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.