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 (%)
Dec 29, 2023 5.540 0 +0.09(+1.65%)
Dec 28, 2023 5.580 5.590 5.400 5.450 45,257 -0.13(-2.33%)
Dec 27, 2023 5.640 5.680 5.580 5.580 32,121 -0.07(-1.24%)
Dec 22, 2023 5.650 0 -0.05(-0.88%)
Dec 21, 2023 5.790 5.790 5.660 5.700 12,004 +0.00(+0.00%)
Dec 20, 2023 5.890 5.900 5.700 5.700 36,297 -0.20(-3.39%)
Dec 19, 2023 6.190 6.190 5.830 5.900 42,716 -0.29(-4.68%)
Dec 18, 2023 6.310 6.310 6.050 6.190 43,632 -0.10(-1.59%)
Dec 15, 2023 6.410 6.500 6.270 6.290 19,594 -0.19(-2.93%)
Dec 14, 2023 6.510 6.510 6.330 6.480 25,932 -0.07(-1.07%)
Dec 13, 2023 6.530 6.590 6.510 6.550 16,681 +0.06(+0.92%)
Dec 12, 2023 6.480 6.510 6.480 6.490 18,087 +0.05(+0.78%)
Dec 11, 2023 6.450 6.530 6.380 6.440 12,651 +0.01(+0.16%)
Dec 08, 2023 6.460 6.480 6.380 6.430 7,470 -0.03(-0.46%)
Dec 07, 2023 6.390 6.470 6.320 6.460 10,058 +0.08(+1.25%)
Dec 06, 2023 6.450 6.450 6.320 6.380 11,836 -0.10(-1.54%)
Dec 05, 2023 6.400 6.550 6.350 6.480 47,866 +0.24(+3.85%)
Dec 04, 2023 6.220 6.380 6.220 6.240 12,926 -0.09(-1.42%)
Dec 01, 2023 6.290 6.420 6.290 6.330 16,016 +0.02(+0.32%)
Nov 30, 2023 6.210 6.330 6.160 6.310 18,476 +0.11(+1.77%)
Nov 29, 2023 6.200 6.290 6.050 6.200 15,965 +0.00(+0.00%)
Nov 28, 2023 6.290 6.290 6.190 6.200 18,638 -0.06(-0.96%)
Nov 27, 2023 6.210 6.350 6.210 6.260 55,362 +0.04(+0.64%)
Nov 24, 2023 6.110 6.350 6.070 6.220 40,574 +0.14(+2.30%)
Nov 23, 2023 6.090 6.200 5.980 6.080 37,966 -0.07(-1.14%)
Nov 22, 2023 5.940 6.220 5.840 6.150 66,071 +0.24(+4.06%)
Nov 21, 2023 5.810 5.910 5.700 5.910 21,278 +0.08(+1.37%)
Nov 20, 2023 5.490 5.880 5.490 5.830 32,936 +0.36(+6.58%)
Nov 17, 2023 5.370 5.510 5.320 5.470 24,754 +0.07(+1.30%)
Nov 16, 2023 5.450 5.550 5.360 5.400 89,582 -0.02(-0.37%)
Nov 15, 2023 5.450 5.450 5.310 5.420 24,505 -0.01(-0.18%)
Nov 14, 2023 5.450 5.450 5.390 5.430 77,090 +0.01(+0.18%)
Nov 13, 2023 5.140 5.420 5.030 5.420 91,946 +0.27(+5.24%)
Nov 10, 2023 5.000 5.240 4.820 5.150 233,192 +0.64(+14.19%)
Nov 09, 2023 4.440 4.510 4.400 4.510 8,955 +0.15(+3.44%)
Nov 08, 2023 4.410 4.410 4.350 4.360 2,070 -0.05(-1.13%)
Nov 07, 2023 4.410 4.430 4.350 4.410 1,579 +0.04(+0.92%)
Nov 06, 2023 4.370 4.420 4.300 4.370 18,904 -0.07(-1.58%)
Nov 03, 2023 4.400 4.480 4.400 4.440 20,582 +0.07(+1.60%)
Nov 02, 2023 4.350 4.390 4.350 4.370 4,520 -0.02(-0.46%)
Nov 01, 2023 4.360 4.390 4.310 4.390 1,200 +0.03(+0.69%)
Oct 31, 2023 4.430 4.430 4.360 4.360 5,210 +0.01(+0.23%)
Oct 30, 2023 4.360 4.400 4.340 4.350 11,077 -0.01(-0.23%)
Oct 27, 2023 4.460 4.460 4.350 4.360 3,320 -0.12(-2.68%)
Oct 26, 2023 4.430 4.490 4.430 4.480 4,270 +0.05(+1.13%)
Oct 25, 2023 4.390 4.470 4.350 4.430 3,899 +0.07(+1.61%)
Oct 24, 2023 4.390 4.390 4.300 4.360 4,349 -0.05(-1.13%)
Oct 23, 2023 4.470 4.470 4.350 4.410 13,016 -0.06(-1.34%)
Oct 20, 2023 4.400 4.480 4.390 4.470 5,085 +0.10(+2.29%)
Oct 19, 2023 4.460 4.460 4.370 4.370 5,206 -0.12(-2.67%)
Oct 18, 2023 4.500 4.500 4.350 4.490 19,427 -0.06(-1.32%)
Oct 17, 2023 4.570 4.580 4.500 4.550 12,165 +0.04(+0.89%)
Oct 16, 2023 4.200 4.520 4.200 4.510 45,727 +0.31(+7.38%)
Oct 13, 2023 4.220 4.270 4.100 4.200 10,978 -0.05(-1.18%)
Oct 12, 2023 4.250 4.250 4.200 4.250 6,343 -0.03(-0.70%)
Oct 11, 2023 4.270 4.300 4.260 4.280 10,404 -0.04(-0.93%)
Oct 10, 2023 4.350 4.350 4.260 4.320 10,668 -0.03(-0.69%)
Oct 06, 2023 4.350 0 +0.03(+0.69%)
Oct 05, 2023 4.210 4.380 4.210 4.320 12,059 +0.00(+0.00%)
Oct 04, 2023 4.310 4.320 4.250 4.320 15,984 +0.00(+0.00%)
Oct 03, 2023 4.270 4.320 4.180 4.320 40,178 +0.02(+0.47%)
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.