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

Cipher Pharmaceuticals Inc (TSX: CPH )

8.900 -0.020 (-0.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Dec 31, 2015 6.490 6.490 6.490 0 +0.09(+1.41%)
Dec 30, 2015 6.400 6.480 6.400 6.400 9,450 +0.00(+0.00%)
Dec 29, 2015 6.490 6.640 6.400 6.400 16,085 -0.21(-3.18%)
Dec 24, 2015 6.610 6.610 6.610 0 +0.15(+2.32%)
Dec 23, 2015 6.390 6.550 6.320 6.460 45,652 +0.03(+0.39%)
Dec 22, 2015 6.580 6.640 6.420 6.435 32,360 -0.15(-2.20%)
Dec 21, 2015 6.200 6.580 6.200 6.580 28,659 +0.38(+6.13%)
Dec 18, 2015 6.270 6.430 6.050 6.200 32,353 -0.26(-4.02%)
Dec 17, 2015 6.250 6.580 6.250 6.460 59,550 +0.32(+5.21%)
Dec 16, 2015 5.770 6.270 5.770 6.140 86,018 +0.46(+8.10%)
Dec 15, 2015 5.420 5.700 5.400 5.680 126,133 +0.27(+4.99%)
Dec 14, 2015 5.450 5.470 5.400 5.410 27,480 +0.01(+0.19%)
Dec 11, 2015 5.400 5.430 5.400 5.400 31,326 +0.00(+0.00%)
Dec 10, 2015 5.400 5.500 5.400 5.400 37,566 +0.00(+0.00%)
Dec 09, 2015 5.490 5.500 5.400 5.400 39,088 +0.00(+0.00%)
Dec 08, 2015 5.400 5.450 5.380 5.400 268,932 +0.00(+0.00%)
Dec 07, 2015 5.450 5.570 5.400 5.400 40,738 -0.01(-0.18%)
Dec 04, 2015 5.480 5.550 5.410 5.410 23,128 -0.13(-2.35%)
Dec 03, 2015 5.610 5.610 5.400 5.540 55,105 -0.08(-1.42%)
Dec 02, 2015 5.760 5.925 5.620 5.620 25,537 -0.22(-3.77%)
Dec 01, 2015 6.060 6.130 5.590 5.840 34,289 -0.28(-4.58%)
Nov 30, 2015 5.940 6.330 5.850 6.120 42,282 +0.18(+3.03%)
Nov 27, 2015 5.410 5.980 5.410 5.940 34,895 +0.54(+10.00%)
Nov 26, 2015 5.500 5.600 5.400 5.400 26,150 -0.05(-0.92%)
Nov 25, 2015 5.400 5.500 5.400 5.450 17,928 +0.05(+0.93%)
Nov 24, 2015 5.450 5.500 5.400 5.400 34,469 +0.00(+0.00%)
Nov 23, 2015 5.400 5.400 39,680 -0.17(-3.05%)
Nov 20, 2015 5.660 5.770 5.520 5.570 12,713 -0.11(-1.94%)
Nov 19, 2015 5.280 5.800 5.280 5.680 26,957 +0.40(+7.58%)
Nov 18, 2015 5.420 5.570 5.270 5.280 20,207 -0.16(-2.94%)
Nov 17, 2015 5.870 5.870 5.400 5.440 33,000 -0.48(-8.11%)
Nov 16, 2015 5.780 6.030 5.720 5.920 19,380 +0.13(+2.25%)
Nov 13, 2015 5.990 6.030 5.770 5.790 13,859 -0.21(-3.50%)
Nov 12, 2015 6.030 6.260 5.700 6.000 0 -0.03(-0.50%)
Nov 11, 2015 6.330 6.400 6.020 6.030 69,501 -0.36(-5.63%)
Nov 10, 2015 6.380 6.450 6.250 6.390 21,035 -0.07(-1.08%)
Nov 09, 2015 6.110 6.550 6.110 6.460 26,403 +0.30(+4.87%)
Nov 06, 2015 6.300 6.300 6.050 6.160 50,310 -0.20(-3.14%)
Nov 05, 2015 7.200 7.200 6.110 6.360 65,209 -0.36(-5.36%)
Nov 04, 2015 5.760 7.500 5.760 6.720 233,207 +0.96(+16.67%)
Nov 03, 2015 5.700 5.770 5.590 5.760 41,085 +0.09(+1.59%)
Nov 02, 2015 5.400 5.740 5.390 5.670 41,344 +0.27(+5.00%)
Oct 30, 2015 5.500 5.600 5.400 5.400 35,373 -0.14(-2.53%)
Oct 29, 2015 5.490 5.650 5.400 5.540 21,014 +0.04(+0.73%)
Oct 28, 2015 5.440 5.590 5.330 5.500 42,717 +0.13(+2.42%)
Oct 27, 2015 5.520 5.520 5.290 5.370 30,577 -0.16(-2.89%)
Oct 26, 2015 5.790 5.790 5.530 5.530 35,095 -0.17(-2.98%)
Oct 23, 2015 5.550 5.770 5.460 5.700 45,164 +0.31(+5.75%)
Oct 22, 2015 5.290 5.430 5.190 5.390 55,186 +0.12(+2.28%)
Oct 21, 2015 5.440 5.440 5.190 5.270 37,603 -0.08(-1.50%)
Oct 20, 2015 5.320 5.400 5.220 5.350 32,225 +0.14(+2.69%)
Oct 19, 2015 5.130 5.290 5.130 5.210 81,905 +0.06(+1.17%)
Oct 16, 2015 5.070 5.150 4.930 5.150 206,754 +0.05(+0.98%)
Oct 15, 2015 5.250 5.250 5.050 5.100 42,730 -0.21(-3.95%)
Oct 14, 2015 5.390 5.500 5.270 5.310 41,081 -0.14(-2.57%)
Oct 13, 2015 5.710 5.710 5.300 5.450 48,333 -0.26(-4.55%)
Oct 09, 2015 5.710 5.710 5.710 0 -0.12(-2.06%)
Oct 08, 2015 5.840 5.890 5.720 5.830 69,985 -0.01(-0.17%)
Oct 07, 2015 6.100 6.220 5.640 5.840 104,522 -0.11(-1.85%)
Oct 06, 2015 6.080 6.100 5.850 5.950 56,361 +0.03(+0.51%)
Oct 05, 2015 5.230 6.470 5.230 5.920 203,384 +0.73(+14.07%)
Oct 02, 2015 5.140 5.200 4.810 5.190 149,265 +0.07(+1.37%)
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.