• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Cipher Pharmaceuticals Inc (TSX: CPH )

    18.00 -0.99 (-5.21%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Sep 3, 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 (%)
    Sep 03, 2024 18.99 18.99 17.53 18.00 109,811 -0.99(-5.21%)
    Aug 30, 2024 18.99 0 +0.27(+1.44%)
    Aug 29, 2024 18.00 19.69 17.99 18.72 148,963 +1.01(+5.70%)
    Aug 28, 2024 16.91 18.00 16.76 17.71 96,922 +0.44(+2.55%)
    Aug 27, 2024 17.20 18.41 16.94 17.27 104,757 +0.31(+1.83%)
    Aug 26, 2024 16.36 17.66 16.09 16.96 125,554 +0.97(+6.07%)
    Aug 23, 2024 16.21 16.53 15.99 15.99 24,963 -0.21(-1.30%)
    Aug 22, 2024 16.24 16.60 16.17 16.20 83,344 +0.26(+1.63%)
    Aug 21, 2024 15.30 16.50 15.09 15.94 103,964 +0.65(+4.25%)
    Aug 20, 2024 16.00 16.00 15.26 15.29 58,742 -0.72(-4.50%)
    Aug 19, 2024 14.84 16.10 14.83 16.01 81,330 +1.40(+9.58%)
    Aug 16, 2024 13.89 14.63 13.85 14.61 51,770 +0.75(+5.41%)
    Aug 15, 2024 13.80 13.95 13.75 13.86 18,983 +0.01(+0.07%)
    Aug 14, 2024 13.95 13.98 13.79 13.85 26,903 -0.08(-0.57%)
    Aug 13, 2024 13.11 14.00 13.11 13.93 46,534 +0.49(+3.65%)
    Aug 12, 2024 14.45 14.48 13.40 13.44 83,010 -0.99(-6.86%)
    Aug 09, 2024 13.98 14.55 13.55 14.43 131,312 +0.62(+4.49%)
    Aug 08, 2024 13.13 13.82 12.91 13.81 56,237 +0.93(+7.22%)
    Aug 07, 2024 12.45 12.99 12.36 12.88 69,291 +0.48(+3.87%)
    Aug 06, 2024 12.00 13.25 11.53 12.40 136,766 +0.27(+2.23%)
    Aug 02, 2024 12.13 0 -0.21(-1.70%)
    Aug 01, 2024 12.72 12.76 12.00 12.34 74,306 -0.38(-2.99%)
    Jul 31, 2024 11.76 12.83 11.75 12.72 121,780 +1.18(+10.23%)
    Jul 30, 2024 10.45 11.74 10.45 11.54 108,299 +1.09(+10.43%)
    Jul 29, 2024 9.410 11.22 9.410 10.45 226,106 +1.77(+20.39%)
    Jul 26, 2024 8.850 8.890 8.550 8.680 19,304 -0.13(-1.48%)
    Jul 25, 2024 8.840 8.990 8.810 8.810 13,070 -0.11(-1.23%)
    Jul 24, 2024 8.760 8.950 8.660 8.920 19,887 +0.12(+1.36%)
    Jul 23, 2024 8.910 9.110 8.800 8.800 6,764 -0.17(-1.90%)
    Jul 22, 2024 8.980 9.270 8.560 8.970 43,913 +0.05(+0.56%)
    Jul 19, 2024 8.380 8.920 8.380 8.920 19,578 +0.58(+6.95%)
    Jul 18, 2024 8.320 8.400 8.290 8.340 6,758 +0.01(+0.12%)
    Jul 17, 2024 8.310 8.450 8.250 8.330 22,356 +0.02(+0.24%)
    Jul 16, 2024 8.580 8.580 8.310 8.310 10,051 -0.05(-0.60%)
    Jul 15, 2024 8.540 8.540 8.300 8.360 13,754 +0.00(+0.00%)
    Jul 12, 2024 8.340 8.420 8.180 8.360 29,685 +0.02(+0.24%)
    Jul 11, 2024 8.320 8.410 8.300 8.340 24,443 +0.03(+0.36%)
    Jul 10, 2024 8.430 8.430 8.250 8.310 2,890 -0.05(-0.60%)
    Jul 09, 2024 8.580 8.580 8.270 8.360 23,720 -0.10(-1.18%)
    Jul 08, 2024 8.420 8.600 8.420 8.460 37,514 +0.07(+0.83%)
    Jul 05, 2024 8.250 8.450 8.250 8.390 14,164 +0.22(+2.69%)
    Jul 04, 2024 8.110 8.220 8.010 8.170 12,242 -0.07(-0.85%)
    Jul 03, 2024 8.180 8.250 8.180 8.240 6,570 +0.09(+1.10%)
    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.