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 (%)
Apr 30, 2018 3.710 3.710 3.600 3.620 21,502 -0.10(-2.69%)
Apr 27, 2018 3.750 3.750 3.700 3.720 9,695 +0.01(+0.27%)
Apr 26, 2018 3.820 3.820 3.660 3.710 36,236 -0.11(-2.88%)
Apr 25, 2018 3.900 3.900 3.710 3.820 29,435 -0.08(-2.05%)
Apr 24, 2018 4.070 4.070 3.850 3.900 73,900 +0.05(+1.30%)
Apr 23, 2018 4.070 4.670 3.750 3.850 191,095 -1.32(-25.53%)
Apr 20, 2018 5.120 5.170 5.110 5.170 13,752 +0.05(+0.98%)
Apr 19, 2018 5.040 5.120 5.040 5.120 6,575 +0.08(+1.59%)
Apr 18, 2018 4.950 5.280 4.950 5.040 54,572 +0.18(+3.70%)
Apr 17, 2018 4.750 4.900 4.740 4.860 18,565 +0.14(+2.97%)
Apr 16, 2018 4.440 4.750 4.440 4.720 50,795 +0.50(+11.85%)
Apr 13, 2018 4.330 4.330 4.200 4.220 7,850 -0.05(-1.17%)
Apr 12, 2018 4.220 4.500 4.220 4.270 33,780 +0.08(+1.91%)
Apr 11, 2018 4.090 4.190 4.090 4.190 5,724 +0.05(+1.21%)
Apr 10, 2018 4.110 4.170 4.110 4.140 10,600 +0.05(+1.22%)
Apr 09, 2018 4.040 4.100 4.030 4.090 10,747 +0.07(+1.74%)
Apr 06, 2018 4.030 4.030 4.000 4.020 115,700 +0.01(+0.25%)
Apr 05, 2018 3.970 4.030 3.860 4.010 8,948 -0.02(-0.50%)
Apr 04, 2018 4.120 4.120 3.980 4.030 36,170 -0.11(-2.66%)
Apr 03, 2018 4.030 4.200 4.010 4.140 6,760 +0.00(+0.00%)
Apr 02, 2018 4.150 4.150 4.040 4.140 3,090 -0.06(-1.43%)
Mar 29, 2018 4.200 4.200 4.200 0 +0.17(+4.22%)
Mar 28, 2018 4.030 4.070 3.920 4.030 14,300 -0.02(-0.49%)
Mar 27, 2018 4.250 4.400 4.020 4.050 34,830 -0.10(-2.41%)
Mar 26, 2018 3.760 4.210 3.500 4.150 816,339 +0.51(+14.01%)
Mar 23, 2018 3.750 3.860 3.630 3.640 24,900 +0.03(+0.83%)
Mar 22, 2018 3.550 3.720 3.550 3.610 59,161 +0.08(+2.27%)
Mar 21, 2018 3.740 3.740 3.530 3.530 24,510 -0.15(-4.08%)
Mar 20, 2018 3.800 3.800 3.680 3.680 58,769 -0.21(-5.40%)
Mar 19, 2018 3.940 4.000 3.890 3.890 8,745 -0.11(-2.75%)
Mar 16, 2018 4.000 4.020 4.000 4.000 1,223 +0.10(+2.56%)
Mar 15, 2018 4.000 4.000 3.890 3.900 5,390 -0.08(-2.01%)
Mar 14, 2018 3.990 4.050 3.980 3.980 5,861 -0.03(-0.75%)
Mar 13, 2018 3.940 4.010 3.940 4.010 1,475 +0.06(+1.52%)
Mar 12, 2018 4.070 4.070 3.950 3.950 9,406 +0.01(+0.25%)
Mar 09, 2018 4.040 4.040 3.900 3.940 8,702 -0.03(-0.76%)
Mar 08, 2018 4.150 4.160 3.970 3.970 3,500 -0.10(-2.46%)
Mar 07, 2018 3.970 4.140 3.970 4.070 6,850 -0.03(-0.73%)
Mar 06, 2018 4.060 4.210 4.060 4.100 8,045 +0.01(+0.24%)
Mar 05, 2018 4.150 4.250 4.040 4.090 11,529 -0.07(-1.68%)
Mar 02, 2018 3.980 4.180 3.900 4.160 828,701 +0.19(+4.79%)
Mar 01, 2018 4.250 4.300 3.970 3.970 30,827 -0.27(-6.37%)
Feb 28, 2018 4.300 4.300 4.000 4.240 407,571 +0.20(+4.95%)
Feb 27, 2018 4.000 4.040 4.000 4.040 7,297 +0.04(+1.00%)
Feb 26, 2018 4.070 4.080 4.000 4.000 902 +0.00(+0.00%)
Feb 23, 2018 4.030 4.070 4.000 4.000 2,050 -0.03(-0.74%)
Feb 22, 2018 4.260 4.260 4.020 4.030 11,350 -0.12(-3.01%)
Feb 21, 2018 4.040 4.250 4.040 4.155 2,280 +0.06(+1.34%)
Feb 20, 2018 4.070 4.100 4.010 4.100 14,119 +0.02(+0.49%)
Feb 16, 2018 4.080 4.080 4.080 0 -0.02(-0.49%)
Feb 15, 2018 4.030 4.100 4.000 4.100 2,400 +0.00(+0.00%)
Feb 14, 2018 4.000 4.100 4.000 4.100 22,100 +0.04(+0.99%)
Feb 13, 2018 4.090 4.100 4.050 4.060 3,400 -0.04(-0.98%)
Feb 12, 2018 4.000 4.100 4.000 4.100 5,150 +0.25(+6.49%)
Feb 09, 2018 3.900 3.900 3.660 3.850 11,976 -0.02(-0.52%)
Feb 08, 2018 4.100 4.120 3.800 3.870 13,780 -0.24(-5.84%)
Feb 07, 2018 4.190 4.200 4.000 4.110 4,239 +0.03(+0.74%)
Feb 06, 2018 4.100 4.100 3.780 4.080 4,150 -0.02(-0.49%)
Feb 05, 2018 4.050 4.050 3.760 4.100 3,875 +0.05(+1.23%)
Feb 02, 2018 3.960 4.050 3.850 4.050 11,615 +0.09(+2.27%)
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.