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

Cipher Pharmaceuticals Inc (TSX: CPH )

8.550 +0.050 (+0.59%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 14, 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, 2022 1.800 1.860 1.750 1.760 74,610 +0.02(+1.15%)
Jan 28, 2022 1.750 1.750 1.740 1.740 2,703 -0.03(-1.69%)
Jan 27, 2022 1.770 1.800 1.750 1.770 54,669 +0.00(+0.00%)
Jan 26, 2022 1.810 1.820 1.740 1.770 17,555 -0.06(-3.28%)
Jan 25, 2022 1.710 1.830 1.710 1.830 18,852 +0.09(+5.17%)
Jan 24, 2022 1.860 1.860 1.740 1.740 16,867 -0.08(-4.40%)
Jan 21, 2022 1.830 1.830 1.750 1.820 63,927 +0.00(+0.00%)
Jan 20, 2022 1.790 1.860 1.790 1.820 7,356 +0.03(+1.68%)
Jan 19, 2022 1.880 1.880 1.790 1.790 31,166 -0.05(-2.72%)
Jan 18, 2022 1.880 1.880 1.820 1.840 11,640 -0.04(-2.13%)
Jan 17, 2022 1.840 1.900 1.810 1.880 40,612 +0.11(+6.21%)
Jan 14, 2022 1.790 1.830 1.750 1.770 44,457 -0.04(-2.21%)
Jan 13, 2022 1.850 1.850 1.800 1.810 25,150 -0.05(-2.69%)
Jan 12, 2022 1.840 1.860 1.820 1.860 18,684 +0.06(+3.33%)
Jan 11, 2022 1.800 1.800 1.780 1.800 13,250 +0.02(+1.12%)
Jan 10, 2022 1.790 1.790 1.740 1.780 9,958 -0.02(-1.11%)
Jan 07, 2022 1.720 1.800 1.680 1.800 58,255 +0.08(+4.65%)
Jan 06, 2022 1.670 1.730 1.660 1.720 79,836 +0.02(+1.18%)
Jan 05, 2022 1.740 1.750 1.680 1.700 60,845 -0.04(-2.30%)
Jan 04, 2022 1.800 1.800 1.740 1.740 32,173 -0.03(-1.69%)
Dec 31, 2021 1.770 1.770 1.770 0 +0.01(+0.57%)
Dec 30, 2021 1.790 1.800 1.700 1.760 57,693 -0.04(-2.22%)
Dec 29, 2021 1.930 1.930 1.850 1.800 30,714 -0.13(-6.74%)
Dec 24, 2021 1.930 1.930 1.930 0 +0.08(+4.32%)
Dec 23, 2021 1.830 1.940 1.820 1.850 36,819 +0.01(+0.54%)
Dec 22, 2021 1.740 1.960 1.740 1.840 31,566 +0.11(+6.36%)
Dec 21, 2021 1.710 1.770 1.670 1.730 34,111 +0.04(+2.37%)
Dec 20, 2021 1.590 1.700 1.570 1.690 70,064 +0.11(+6.96%)
Dec 17, 2021 1.680 1.680 1.540 1.580 131,145 -0.11(-6.51%)
Dec 16, 2021 1.730 1.780 1.680 1.690 72,679 -0.04(-2.31%)
Dec 15, 2021 1.770 1.780 1.720 1.730 31,985 -0.07(-3.89%)
Dec 14, 2021 1.710 1.860 1.710 1.800 19,826 +0.09(+5.26%)
Dec 13, 2021 1.800 1.880 1.710 1.710 26,907 -0.08(-4.47%)
Dec 10, 2021 1.770 1.870 1.770 1.790 22,882 +0.01(+0.56%)
Dec 09, 2021 1.710 1.810 1.710 1.780 20,168 +0.07(+4.09%)
Dec 08, 2021 1.770 1.770 1.680 1.710 34,133 -0.06(-3.39%)
Dec 07, 2021 1.750 1.800 1.720 1.770 18,150 +0.06(+3.51%)
Dec 06, 2021 1.700 1.750 1.700 1.710 9,522 +0.00(+0.00%)
Dec 03, 2021 1.760 1.770 1.700 1.710 14,997 -0.06(-3.39%)
Dec 02, 2021 1.710 1.840 1.710 1.770 20,393 +0.10(+5.99%)
Dec 01, 2021 1.750 1.850 1.660 1.670 41,793 -0.12(-6.70%)
Nov 30, 2021 1.740 1.790 1.690 1.790 19,654 +0.06(+3.47%)
Nov 29, 2021 1.860 1.910 1.650 1.730 206,535 -0.22(-11.28%)
Nov 26, 2021 1.860 1.950 1.860 1.950 11,550 +0.02(+1.04%)
Nov 25, 2021 1.980 2.040 1.900 1.930 42,220 -0.06(-3.02%)
Nov 24, 2021 1.880 2.060 1.880 1.990 41,155 -0.02(-1.00%)
Nov 23, 2021 2.100 2.110 2.000 2.010 37,639 -0.11(-5.19%)
Nov 22, 2021 2.230 2.230 2.100 2.120 37,092 -0.14(-6.19%)
Nov 19, 2021 2.180 2.260 2.180 2.260 21,014 +0.04(+1.80%)
Nov 18, 2021 2.240 2.220 2.220 2.220 18,542 -0.04(-1.77%)
Nov 17, 2021 2.190 2.300 2.190 2.260 30,308 +0.03(+1.35%)
Nov 16, 2021 2.210 2.260 2.160 2.230 50,171 +0.00(+0.00%)
Nov 15, 2021 2.030 2.360 2.010 2.230 92,082 +0.10(+4.69%)
Nov 12, 2021 2.130 2.380 2.010 2.130 220,052 -0.43(-16.80%)
Nov 11, 2021 2.590 2.630 2.560 2.560 46,954 -0.04(-1.54%)
Nov 10, 2021 2.590 2.600 80,801 +0.01(+0.39%)
Nov 09, 2021 2.620 2.660 2.590 2.590 5,821 -0.08(-3.00%)
Nov 08, 2021 2.650 2.750 2.650 2.670 17,746 +0.02(+0.75%)
Nov 05, 2021 2.600 2.700 2.580 2.650 30,545 +0.11(+4.33%)
Nov 04, 2021 2.590 2.600 2.530 2.540 10,210 -0.04(-1.55%)
Nov 03, 2021 2.590 2.630 2.550 2.580 16,952 -0.01(-0.39%)
Nov 02, 2021 2.610 2.620 2.580 2.590 13,167 +0.00(+0.00%)
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.