Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cipher Pharmaceuticals Inc (OP: CPHRF )

9.250 +0.920 (+11.04%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 31, 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 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.