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

Cipher Pharmaceuticals Inc (TSX: CPH )

8.760 -0.230 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jan 31, 2017 4.610 4.770 4.610 4.750 7,200 +0.00(+0.00%)
Jan 30, 2017 4.670 4.800 4.530 4.750 4,694 +0.18(+3.94%)
Jan 27, 2017 4.690 4.690 4.520 4.570 4,375 +0.03(+0.66%)
Jan 26, 2017 4.700 4.700 4.540 4.540 6,028 +0.02(+0.44%)
Jan 25, 2017 4.680 4.680 4.510 4.520 3,100 +0.01(+0.22%)
Jan 24, 2017 4.510 4.540 4.500 4.510 17,953 -0.06(-1.31%)
Jan 23, 2017 4.500 4.570 4.500 4.570 5,400 +0.07(+1.56%)
Jan 20, 2017 4.520 4.530 4.500 4.500 8,335 -0.02(-0.44%)
Jan 19, 2017 4.500 4.550 4.500 4.520 2,800 -0.02(-0.44%)
Jan 18, 2017 4.730 4.730 4.510 4.540 4,173 -0.14(-2.99%)
Jan 17, 2017 4.560 4.700 4.450 4.680 4,549 +0.17(+3.77%)
Jan 16, 2017 4.500 4.750 4.500 4.510 4,835 -0.07(-1.53%)
Jan 13, 2017 4.600 4.620 4.390 4.580 12,660 -0.10(-2.14%)
Jan 12, 2017 4.730 4.730 4.640 4.680 6,325 -0.03(-0.64%)
Jan 11, 2017 4.930 4.930 4.710 4.710 9,895 -0.11(-2.28%)
Jan 10, 2017 4.940 4.940 4.820 4.820 52,564 -0.12(-2.43%)
Jan 09, 2017 4.910 4.950 4.910 4.940 2,165 -0.01(-0.20%)
Jan 06, 2017 5.090 5.090 4.950 4.950 3,975 -0.01(-0.20%)
Jan 05, 2017 4.990 5.000 4.810 4.960 6,020 -0.20(-3.88%)
Jan 04, 2017 4.710 5.200 4.710 5.160 9,820 +0.43(+9.09%)
Jan 03, 2017 4.860 4.860 4.730 4.730 3,130 -0.17(-3.47%)
Dec 30, 2016 4.900 4.900 4.900 0 -0.05(-1.01%)
Dec 29, 2016 4.960 4.960 4.800 4.950 18,671 +0.02(+0.41%)
Dec 28, 2016 4.930 4.930 4.900 4.930 4,025 +0.12(+2.49%)
Dec 23, 2016 4.810 4.810 4.810 0 -0.19(-3.80%)
Dec 22, 2016 4.840 5.100 4.840 5.000 40,730 +0.08(+1.63%)
Dec 21, 2016 4.810 5.070 4.810 4.920 32,254 +0.13(+2.71%)
Dec 20, 2016 4.460 4.930 4.410 4.790 28,125 +0.33(+7.40%)
Dec 19, 2016 4.450 4.550 4.360 4.460 20,880 +0.12(+2.76%)
Dec 16, 2016 4.240 4.360 4.130 4.340 24,833 -0.01(-0.23%)
Dec 15, 2016 4.200 4.350 4.000 4.350 23,112 +0.15(+3.57%)
Dec 14, 2016 4.030 4.200 3.980 4.200 15,920 +0.16(+3.96%)
Dec 13, 2016 4.000 4.240 3.910 4.040 49,295 +0.04(+1.00%)
Dec 12, 2016 3.960 4.100 3.950 4.000 30,480 +0.00(+0.00%)
Dec 09, 2016 4.000 4.040 3.960 4.000 32,102 +0.00(+0.00%)
Dec 08, 2016 3.950 4.000 3.930 4.000 51,760 +0.05(+1.27%)
Dec 07, 2016 3.820 4.000 3.820 3.950 14,268 +0.13(+3.40%)
Dec 06, 2016 3.850 3.850 3.820 3.820 4,301 -0.08(-2.05%)
Dec 05, 2016 3.820 3.980 3.820 3.900 19,250 +0.03(+0.78%)
Dec 02, 2016 4.020 4.020 3.870 3.870 10,333 -0.13(-3.25%)
Dec 01, 2016 4.000 4.030 4.000 4.000 57,755 +0.10(+2.56%)
Nov 30, 2016 3.850 3.990 3.850 3.900 17,416 +0.08(+2.09%)
Nov 29, 2016 4.230 4.230 3.780 3.820 64,352 -0.46(-10.75%)
Nov 28, 2016 3.940 4.290 3.810 4.280 38,355 +0.42(+10.88%)
Nov 25, 2016 3.820 3.870 3.800 3.860 12,756 +0.11(+2.93%)
Nov 24, 2016 3.740 3.750 3.650 3.750 245,150 -0.01(-0.27%)
Nov 23, 2016 3.680 3.760 3.610 3.760 40,448 +0.00(+0.00%)
Nov 22, 2016 3.810 3.850 3.750 3.760 29,546 -0.04(-1.05%)
Nov 21, 2016 3.790 3.880 3.780 3.800 10,763 -0.10(-2.56%)
Nov 18, 2016 4.000 4.010 3.780 3.900 20,900 -0.01(-0.26%)
Nov 17, 2016 3.790 4.100 3.790 3.910 40,671 +0.12(+3.17%)
Nov 16, 2016 3.830 3.840 3.700 3.790 18,202 +0.07(+1.88%)
Nov 15, 2016 3.550 3.850 3.500 3.720 42,150 +0.20(+5.68%)
Nov 14, 2016 3.560 4.050 3.500 3.520 78,228 -0.48(-12.00%)
Nov 11, 2016 4.510 4.800 3.560 4.000 78,228 -0.22(-5.21%)
Nov 10, 2016 3.880 4.370 3.880 4.220 14,884 +0.34(+8.76%)
Nov 09, 2016 3.880 3.900 3.800 3.880 9,073 -0.02(-0.51%)
Nov 08, 2016 4.250 4.250 3.550 3.900 46,769 -0.45(-10.34%)
Nov 07, 2016 4.610 4.740 4.270 4.350 26,566 -0.28(-6.05%)
Nov 04, 2016 4.610 4.750 4.600 4.630 12,550 +0.02(+0.43%)
Nov 03, 2016 4.610 4.650 4.600 4.610 5,350 +0.01(+0.22%)
Nov 02, 2016 4.650 4.650 4.600 4.600 10,271 -0.11(-2.34%)
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.