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

Cipher Pharmaceuticals Inc (TSX: CPH )

8.500 -0.180 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 29, 2021 0.8900 0.9200 0.8900 0.9000 29,404 -0.02(-2.17%)
Jan 28, 2021 0.8800 0.9200 0.8800 0.9200 79,318 +0.02(+2.22%)
Jan 27, 2021 0.8900 0.9100 0.8900 0.9000 82,397 +0.01(+1.12%)
Jan 26, 2021 0.9100 0.9100 0.8900 0.8900 54,628 -0.01(-1.11%)
Jan 25, 2021 0.9000 0.9100 0.8900 0.9000 57,715 +0.01(+1.12%)
Jan 22, 2021 0.9000 0.9000 0.8700 0.8900 87,679 +0.01(+1.14%)
Jan 21, 2021 0.8800 0.9000 0.8500 0.8800 256,459 +0.05(+6.02%)
Jan 20, 2021 0.8400 0.8600 0.8000 0.8300 126,188 -0.01(-1.19%)
Jan 19, 2021 0.8200 0.8900 0.8200 0.8400 228,609 +0.02(+2.44%)
Jan 18, 2021 0.8000 0.8500 0.7000 0.8200 954,044 -0.22(-21.15%)
Jan 15, 2021 1.050 1.090 0.9900 1.040 37,351 -0.04(-3.70%)
Jan 14, 2021 1.080 1.090 1.040 1.080 24,141 +0.05(+4.85%)
Jan 13, 2021 1.060 1.100 1.020 1.030 94,588 -0.09(-8.04%)
Jan 12, 2021 1.190 1.190 1.100 1.120 71,726 -0.06(-5.08%)
Jan 11, 2021 1.140 1.200 1.120 1.180 43,232 -0.01(-0.84%)
Jan 08, 2021 1.170 1.200 1.100 1.190 52,213 +0.04(+3.48%)
Jan 07, 2021 1.040 1.180 1.030 1.150 82,161 +0.14(+13.86%)
Jan 06, 2021 0.9800 1.020 0.9800 1.010 41,510 +0.06(+6.32%)
Jan 05, 2021 0.9500 0.9700 0.9500 0.9500 36,854 -0.01(-1.04%)
Jan 04, 2021 0.9400 0.9600 0.9400 0.9600 127,820 +0.03(+3.23%)
Dec 31, 2020 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
Dec 30, 2020 0.9000 0.9000 0.8800 0.9000 12,000 -0.01(-1.10%)
Dec 29, 2020 0.9000 0.9200 0.9000 0.9100 35,911 +0.00(+0.00%)
Dec 24, 2020 0.9100 0.9100 0.9100 0 +0.02(+2.25%)
Dec 23, 2020 0.9300 0.9300 0.8700 0.8900 75,981 -0.03(-3.26%)
Dec 22, 2020 0.9200 0.9400 0.9200 0.9200 19,416 +0.02(+2.22%)
Dec 21, 2020 0.9400 0.9400 0.9000 0.9000 21,817 -0.04(-4.26%)
Dec 18, 2020 0.9100 0.9500 0.9000 0.9400 87,284 +0.03(+3.30%)
Dec 17, 2020 0.8700 0.9100 0.8700 0.9100 86,660 +0.06(+7.06%)
Dec 16, 2020 0.8100 0.8500 0.8100 0.8500 49,363 +0.02(+2.41%)
Dec 15, 2020 0.8400 0.8400 0.7800 0.8300 214,650 +0.00(+0.00%)
Dec 14, 2020 0.8300 0.8500 0.8200 0.8300 32,020 +0.00(+0.00%)
Dec 11, 2020 0.8500 0.8700 0.8300 0.8300 48,270 -0.02(-2.35%)
Dec 10, 2020 0.8600 0.8600 0.8400 0.8500 35,147 -0.01(-1.16%)
Dec 09, 2020 0.8900 0.8900 0.8500 0.8600 72,699 +0.00(+0.00%)
Dec 08, 2020 0.8800 0.8900 0.8500 0.8600 66,439 -0.03(-3.37%)
Dec 07, 2020 0.9000 0.9000 0.8900 0.8900 15,200 -0.01(-1.11%)
Dec 04, 2020 0.9000 0.9000 0.8900 0.9000 7,500 +0.00(+0.00%)
Dec 03, 2020 0.8900 0.9100 0.8800 0.9000 132,607 +0.02(+2.27%)
Dec 02, 2020 0.8800 0.8800 0.8600 0.8800 44,736 +0.01(+1.15%)
Dec 01, 2020 0.8000 0.8700 0.8000 0.8700 96,300 +0.04(+4.82%)
Nov 30, 2020 0.8900 0.9000 0.8300 0.8300 186,770 -0.06(-6.74%)
Nov 27, 2020 0.9000 0.9000 0.8700 0.8900 25,769 -0.01(-1.11%)
Nov 26, 2020 0.8800 0.9200 0.8700 0.9000 108,180 +0.00(+0.00%)
Nov 25, 2020 0.8900 0.9000 0.8800 0.9000 112,262 +0.00(+0.00%)
Nov 24, 2020 0.9300 0.9700 0.9000 0.9000 97,078 -0.03(-3.23%)
Nov 23, 2020 0.9400 0.9500 0.9200 0.9300 16,700 -0.02(-2.11%)
Nov 20, 2020 0.9300 0.9500 0.9300 0.9500 49,805 +0.02(+2.15%)
Nov 19, 2020 0.9200 0.9300 0.9200 0.9300 6,977 +0.00(+0.00%)
Nov 18, 2020 0.9400 0.9700 0.9300 0.9300 35,000 -0.01(-1.06%)
Nov 17, 2020 0.9400 0.9700 0.9400 0.9400 150,466 -0.01(-1.05%)
Nov 16, 2020 0.9200 0.9600 0.9200 0.9500 43,800 +0.03(+3.26%)
Nov 13, 2020 0.9900 1.000 0.9100 0.9200 91,058 -0.07(-7.07%)
Nov 12, 2020 0.9400 0.9900 0.9100 0.9900 114,625 +0.06(+6.45%)
Nov 11, 2020 0.9200 0.9400 0.9200 0.9300 32,000 +0.00(+0.00%)
Nov 10, 2020 0.9500 0.9500 0.9300 0.9300 82,629 -0.03(-3.12%)
Nov 09, 2020 0.9600 0.9600 0.9200 0.9600 10,700 +0.02(+2.13%)
Nov 06, 2020 0.9400 0.9600 0.9400 0.9400 22,400 -0.01(-1.05%)
Nov 05, 2020 0.9600 0.9600 0.9500 0.9500 12,500 +0.00(+0.00%)
Nov 04, 2020 0.9500 0.9500 0.9500 0.9500 2,500 +0.00(+0.00%)
Nov 03, 2020 0.9600 0.9600 0.9200 0.9500 21,700 +0.01(+1.06%)
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.