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: 3:15 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 (%)
Feb 28, 2017 4.700 4.700 4.600 4.600 9,270 -0.05(-1.08%)
Feb 27, 2017 4.600 4.650 4.550 4.650 5,046 +0.15(+3.33%)
Feb 24, 2017 4.500 4.500 4.500 4.500 5,150 -0.05(-1.10%)
Feb 23, 2017 4.450 4.600 4.450 4.550 4,117 +0.12(+2.71%)
Feb 22, 2017 4.470 4.470 4.360 4.430 3,989 +0.03(+0.68%)
Feb 21, 2017 4.560 4.670 4.270 4.400 18,535 -0.14(-3.08%)
Feb 17, 2017 4.540 4.540 4.540 0 -0.06(-1.30%)
Feb 16, 2017 4.750 4.750 4.550 4.600 19,291 -0.07(-1.50%)
Feb 15, 2017 4.800 4.800 4.650 4.670 8,030 +0.01(+0.21%)
Feb 14, 2017 4.690 4.770 4.610 4.660 4,932 +0.06(+1.30%)
Feb 13, 2017 4.640 4.800 4.600 4.600 10,890 -0.20(-4.17%)
Feb 10, 2017 4.660 4.800 4.540 4.800 5,800 +0.13(+2.78%)
Feb 09, 2017 4.640 4.670 4.640 4.670 2,400 +0.08(+1.74%)
Feb 08, 2017 4.530 4.630 4.530 4.590 5,600 +0.06(+1.32%)
Feb 07, 2017 4.510 4.560 4.500 4.530 8,000 +0.00(+0.00%)
Feb 06, 2017 4.640 4.640 4.500 4.530 344,598 +0.00(+0.00%)
Feb 03, 2017 4.550 4.680 4.500 4.530 116,310 -0.09(-1.95%)
Feb 02, 2017 4.770 4.950 4.600 4.620 8,198 -0.21(-4.35%)
Feb 01, 2017 4.750 4.860 4.610 4.830 1,125 +0.08(+1.68%)
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%)
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.