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 (%)
Apr 29, 2016 7.570 7.570 7.330 7.420 14,587 -0.14(-1.85%)
Apr 28, 2016 7.640 7.640 7.480 7.560 5,696 -0.11(-1.43%)
Apr 27, 2016 7.540 7.650 7.500 7.670 17,509 +0.19(+2.54%)
Apr 26, 2016 7.400 7.500 7.250 7.480 184,040 +0.08(+1.08%)
Apr 25, 2016 7.410 7.430 7.250 7.400 13,126 -0.05(-0.67%)
Apr 22, 2016 7.690 7.730 7.270 7.450 34,264 -0.29(-3.75%)
Apr 21, 2016 7.740 7.740 7.590 7.740 20,041 -0.05(-0.64%)
Apr 20, 2016 7.900 8.030 7.710 7.790 31,064 -0.17(-2.14%)
Apr 19, 2016 8.140 8.140 7.750 7.960 16,804 -0.01(-0.13%)
Apr 18, 2016 8.040 8.040 7.790 7.970 14,579 -0.01(-0.13%)
Apr 15, 2016 8.080 8.080 7.500 7.980 40,532 -0.06(-0.75%)
Apr 14, 2016 8.150 8.180 7.960 8.040 24,066 +0.01(+0.12%)
Apr 13, 2016 7.670 8.170 7.670 8.030 122,938 +0.38(+4.97%)
Apr 12, 2016 7.950 8.000 7.530 7.650 48,664 -0.27(-3.41%)
Apr 11, 2016 7.720 7.990 7.530 7.920 59,289 +0.32(+4.21%)
Apr 08, 2016 7.350 7.660 7.300 7.600 74,906 +0.39(+5.41%)
Apr 07, 2016 6.750 7.700 6.750 7.210 52,915 +0.65(+9.91%)
Apr 06, 2016 6.180 6.590 6.180 6.560 43,624 +0.32(+5.13%)
Apr 05, 2016 6.340 6.350 6.150 6.240 16,775 -0.10(-1.58%)
Apr 04, 2016 6.300 6.390 6.150 6.340 9,801 -0.04(-0.63%)
Apr 01, 2016 6.210 6.410 6.210 6.380 11,176 +0.14(+2.24%)
Mar 31, 2016 6.150 6.310 6.150 6.240 19,140 +0.08(+1.30%)
Mar 30, 2016 6.050 6.280 6.050 6.160 23,980 +0.06(+0.98%)
Mar 29, 2016 6.100 6.110 6.050 6.100 6,700 +0.04(+0.66%)
Mar 28, 2016 6.100 6.150 6.050 6.060 18,324 -0.04(-0.66%)
Mar 24, 2016 6.100 6.100 6.100 0 +0.01(+0.16%)
Mar 23, 2016 6.300 6.400 6.050 6.090 32,326 -0.24(-3.79%)
Mar 22, 2016 6.170 6.430 6.170 6.330 27,873 -0.07(-1.09%)
Mar 21, 2016 6.300 6.400 6.230 6.400 11,744 +0.19(+3.06%)
Mar 18, 2016 6.200 6.220 6.050 6.210 32,828 +0.01(+0.16%)
Mar 17, 2016 6.270 6.430 6.150 6.200 20,086 -0.13(-2.05%)
Mar 16, 2016 6.400 6.400 6.170 6.330 17,179 +0.09(+1.44%)
Mar 15, 2016 6.550 6.550 6.100 6.240 16,888 -0.27(-4.15%)
Mar 14, 2016 6.600 6.600 6.400 6.510 17,963 +0.07(+1.09%)
Mar 11, 2016 6.400 6.460 6.050 6.440 502,003 +0.04(+0.63%)
Mar 10, 2016 6.420 6.500 6.330 6.400 38,870 -0.01(-0.16%)
Mar 09, 2016 6.070 6.500 6.070 6.410 30,987 +0.29(+4.74%)
Mar 08, 2016 6.100 6.230 6.100 6.120 6,855 -0.03(-0.49%)
Mar 07, 2016 6.260 6.370 6.060 6.150 31,566 -0.05(-0.81%)
Mar 04, 2016 6.130 6.270 6.130 6.200 16,839 +0.15(+2.48%)
Mar 03, 2016 5.850 6.200 5.840 6.050 20,936 +0.20(+3.42%)
Mar 02, 2016 6.050 6.110 5.720 5.850 26,771 -0.22(-3.62%)
Mar 01, 2016 6.360 6.360 5.960 6.070 21,655 -0.38(-5.89%)
Feb 29, 2016 6.670 6.670 6.400 6.450 9,498 -0.22(-3.30%)
Feb 26, 2016 6.690 6.770 6.630 6.670 50,953 -0.12(-1.77%)
Feb 25, 2016 6.650 6.790 6.450 6.790 22,725 +0.12(+1.80%)
Feb 24, 2016 6.590 7.010 6.380 6.670 38,502 -0.10(-1.48%)
Feb 23, 2016 7.100 7.130 6.410 6.770 37,741 -0.36(-5.05%)
Feb 22, 2016 6.490 7.420 6.490 7.130 57,319 +0.81(+12.82%)
Feb 19, 2016 6.450 6.450 6.080 6.320 68,879 -0.16(-2.47%)
Feb 18, 2016 5.950 6.590 5.950 6.480 30,991 +0.50(+8.36%)
Feb 17, 2016 5.520 5.980 5.520 5.980 71,208 +0.41(+7.36%)
Feb 16, 2016 5.100 5.640 5.100 5.570 25,713 +0.50(+9.86%)
Feb 12, 2016 5.070 5.070 5.070 0 -0.01(-0.20%)
Feb 11, 2016 5.020 5.080 5.020 5.080 29,621 +0.02(+0.40%)
Feb 10, 2016 5.190 5.260 5.000 5.060 13,580 -0.14(-2.69%)
Feb 09, 2016 5.230 5.230 5.050 5.200 52,560 -0.05(-0.95%)
Feb 08, 2016 5.260 5.300 4.960 5.250 54,817 -0.26(-4.72%)
Feb 05, 2016 5.730 5.730 5.460 5.510 19,689 +0.01(+0.18%)
Feb 04, 2016 5.460 5.620 5.450 5.500 48,986 +0.05(+0.92%)
Feb 03, 2016 5.360 5.600 5.280 5.450 38,450 +0.10(+1.87%)
Feb 02, 2016 5.530 5.550 5.220 5.350 81,151 -0.28(-4.97%)
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.