Cipher Pharmaceuticals Inc (OP: CPHRF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	10.13	10.42	9.765	10.29	15,412	+0.59(+6.08%)
Nov 15, 2024	9.685	9.800	9.465	9.700	24,485	-0.05(-0.51%)
Nov 14, 2024	10.00	10.17	9.425	9.750	42,015	+0.69(+7.62%)
Nov 13, 2024	10.10	10.10	8.940	9.060	72,417	-0.13(-1.41%)
Nov 12, 2024	9.240	9.630	9.080	9.190	44,803	+0.04(+0.44%)
Nov 11, 2024	10.02	10.20	9.150	9.150	110,405	-0.88(-8.77%)
Nov 08, 2024	11.01	11.05	10.01	10.03	128,477	-1.05(-9.48%)
Nov 07, 2024	10.97	11.09	10.91	11.08	18,306	+0.27(+2.45%)
Nov 06, 2024	10.70	10.84	10.32	10.81	106,027	+0.04(+0.42%)
Nov 05, 2024	11.08	11.10	10.74	10.77	11,855	-0.01(-0.09%)
Nov 04, 2024	10.87	10.95	10.75	10.78	24,325	-0.15(-1.37%)
Nov 01, 2024	11.07	11.13	10.91	10.93	9,139	+0.06(+0.59%)
Oct 31, 2024	11.11	11.12	10.72	10.87	33,676	-0.33(-2.99%)
Oct 30, 2024	11.19	11.21	11.07	11.20	21,396	-0.10(-0.88%)
Oct 29, 2024	11.53	11.53	11.30	11.30	13,975	-0.18(-1.55%)
Oct 28, 2024	11.86	11.86	11.44	11.48	9,960	-0.40(-3.37%)
Oct 25, 2024	11.86	12.12	11.86	11.88	5,907	+0.17(+1.43%)
Oct 24, 2024	11.77	11.77	11.69	11.71	3,500	-0.09(-0.76%)
Oct 23, 2024	11.85	12.07	11.80	11.80	6,668	-0.17(-1.42%)
Oct 22, 2024	11.99	12.22	11.90	11.97	12,994	+0.02(+0.17%)
Oct 21, 2024	11.95	11.95	11.74	11.95	7,481	+0.00(+0.00%)
Oct 18, 2024	11.92	11.98	11.83	11.95	11,661	-0.04(-0.29%)
Oct 17, 2024	12.22	12.47	11.98	11.98	9,430	-0.33(-2.68%)
Oct 16, 2024	12.40	12.40	12.31	12.31	9,434	-0.04(-0.36%)
Oct 15, 2024	12.92	12.92	12.19	12.36	17,518	-0.47(-3.66%)
Oct 14, 2024	12.91	13.25	12.67	12.83	7,499	-0.11(-0.85%)
Oct 11, 2024	13.05	13.28	12.87	12.94	25,257	+0.31(+2.45%)
Oct 10, 2024	12.30	12.96	12.30	12.63	32,813	+0.16(+1.32%)
Oct 09, 2024	12.35	12.58	12.00	12.47	12,241	+0.12(+0.93%)
Oct 08, 2024	12.17	12.79	12.07	12.35	94,326	+0.58(+4.93%)
Oct 07, 2024	11.62	11.77	11.50	11.77	27,241	+0.19(+1.68%)
Oct 04, 2024	11.50	11.73	11.50	11.58	17,514	+0.24(+2.08%)
Oct 03, 2024	11.05	11.64	11.05	11.34	14,963	+0.27(+2.44%)
Oct 02, 2024	10.99	11.32	10.94	11.07	26,859	+0.15(+1.37%)
Oct 01, 2024	10.71	11.17	10.70	10.92	7,413	-0.27(-2.41%)
Sep 30, 2024	11.15	11.36	10.80	11.19	51,586	+0.42(+3.90%)
Sep 27, 2024	9.750	10.96	9.750	10.77	49,711	+0.88(+8.93%)
Sep 26, 2024	10.51	10.51	9.690	9.887	87,842	-0.71(-6.70%)
Sep 25, 2024	10.88	10.93	10.60	10.60	27,457	-0.20(-1.87%)
Sep 24, 2024	10.66	10.85	10.66	10.80	19,544	-0.13(-1.17%)
Sep 23, 2024	10.67	11.18	10.61	10.93	27,341	+0.26(+2.41%)
Sep 20, 2024	11.00	11.00	10.53	10.67	22,438	-0.39(-3.53%)
Sep 19, 2024	11.31	11.54	10.98	11.06	27,059	-0.35(-3.11%)
Sep 18, 2024	11.23	11.58	11.21	11.41	33,882	-0.11(-0.91%)
Sep 17, 2024	10.83	11.81	10.75	11.52	55,008	+0.57(+5.19%)
Sep 16, 2024	11.47	11.47	10.50	10.95	158,003	-0.52(-4.52%)
Sep 13, 2024	10.83	11.73	8.000	11.47	498,072	-1.65(-12.56%)
Sep 12, 2024	12.95	13.50	12.95	13.12	7,153	-0.10(-0.78%)
Sep 11, 2024	13.16	13.36	13.10	13.22	13,488	+0.02(+0.15%)
Sep 10, 2024	13.18	13.21	13.15	13.20	11,279	-0.01(-0.05%)
Sep 09, 2024	13.13	13.21	13.12	13.21	4,941	+0.03(+0.20%)
Sep 06, 2024	13.39	13.48	12.86	13.18	26,428	-0.28(-2.08%)
Sep 05, 2024	13.35	13.64	13.35	13.46	7,162	-0.20(-1.46%)
Sep 04, 2024	13.54	14.00	13.41	13.66	9,934	+0.43(+3.25%)

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.