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 (%)
Apr 30, 2019 1.390 1.450 1.360 1.400 107,502 +0.07(+5.26%)
Apr 29, 2019 1.230 1.340 1.230 1.330 89,784 +0.09(+7.26%)
Apr 26, 2019 1.270 1.270 1.220 1.240 21,638 +0.01(+0.81%)
Apr 25, 2019 1.290 1.290 1.220 1.230 38,664 -0.05(-3.91%)
Apr 24, 2019 1.280 1.280 1.240 1.280 15,743 +0.06(+4.92%)
Apr 23, 2019 1.250 1.250 1.220 1.220 25,657 -0.01(-0.81%)
Apr 22, 2019 1.310 1.310 1.220 1.230 56,847 -0.07(-5.38%)
Apr 18, 2019 1.300 1.300 1.300 0 -0.03(-2.26%)
Apr 17, 2019 1.340 1.350 1.280 1.330 15,608 +0.00(+0.00%)
Apr 16, 2019 1.280 1.330 1.280 1.330 27,850 +0.08(+6.40%)
Apr 15, 2019 1.300 1.310 1.210 1.250 220,007 -0.03(-2.34%)
Apr 12, 2019 1.310 1.310 1.270 1.280 56,601 -0.04(-3.03%)
Apr 11, 2019 1.320 1.350 1.300 1.320 45,286 -0.02(-1.49%)
Apr 10, 2019 1.360 1.400 1.330 1.340 42,776 -0.02(-1.47%)
Apr 09, 2019 1.410 1.410 1.350 1.360 54,702 -0.06(-4.23%)
Apr 08, 2019 1.440 1.440 1.400 1.420 22,700 +0.00(+0.00%)
Apr 05, 2019 1.430 1.440 1.400 1.420 25,560 +0.01(+0.71%)
Apr 04, 2019 1.420 1.420 1.380 1.410 38,794 -0.03(-2.08%)
Apr 03, 2019 1.430 1.440 1.410 1.440 15,150 +0.03(+2.13%)
Apr 02, 2019 1.400 1.430 1.400 1.410 15,693 +0.01(+0.71%)
Apr 01, 2019 1.390 1.430 1.390 1.400 41,346 +0.00(+0.00%)
Mar 29, 2019 1.460 1.460 1.390 1.400 46,110 -0.02(-1.41%)
Mar 28, 2019 1.420 1.460 1.420 1.420 30,934 -0.02(-1.39%)
Mar 27, 2019 1.470 1.470 1.420 1.440 57,750 -0.03(-2.04%)
Mar 26, 2019 1.490 1.500 1.400 1.470 84,350 +0.00(+0.00%)
Mar 25, 2019 1.500 1.500 1.450 1.470 56,025 +0.02(+1.38%)
Mar 22, 2019 1.470 1.480 1.450 1.450 17,402 -0.03(-2.03%)
Mar 21, 2019 1.470 1.500 1.430 1.480 109,721 +0.01(+0.68%)
Mar 20, 2019 1.680 1.680 1.460 1.470 255,156 -0.21(-12.50%)
Mar 19, 2019 1.880 1.880 1.650 1.680 83,844 -0.14(-7.69%)
Mar 18, 2019 1.840 1.850 1.810 1.820 26,419 -0.02(-1.09%)
Mar 15, 2019 1.830 1.840 1.820 1.840 775 -0.01(-0.54%)
Mar 14, 2019 1.850 1.900 1.850 1.850 19,200 -0.02(-1.07%)
Mar 13, 2019 1.830 1.870 1.830 1.870 9,200 +0.06(+3.31%)
Mar 12, 2019 1.810 1.820 1.800 1.810 15,086 +0.00(+0.00%)
Mar 11, 2019 1.820 1.820 1.800 1.810 23,756 -0.01(-0.55%)
Mar 08, 2019 1.820 1.830 1.820 1.820 10,100 +0.00(+0.00%)
Mar 07, 2019 1.850 1.850 1.800 1.820 11,300 -0.03(-1.62%)
Mar 06, 2019 1.880 1.920 1.830 1.850 43,050 -0.03(-1.60%)
Mar 05, 2019 1.900 1.920 1.870 1.880 12,025 -0.02(-1.05%)
Mar 04, 2019 1.880 1.910 1.870 1.900 4,340 -0.01(-0.52%)
Mar 01, 2019 2.000 2.000 1.850 1.910 98,034 -0.03(-1.55%)
Feb 28, 2019 1.900 1.960 1.890 1.940 31,135 +0.05(+2.65%)
Feb 27, 2019 1.890 1.900 1.870 1.890 9,100 +0.03(+1.61%)
Feb 26, 2019 1.820 1.860 1.820 1.860 12,130 +0.00(+0.00%)
Feb 25, 2019 1.860 1.880 1.860 1.860 12,200 +0.00(+0.00%)
Feb 22, 2019 1.860 1.870 1.810 1.860 14,661 -0.02(-1.06%)
Feb 21, 2019 1.850 1.880 1.850 1.880 7,800 +0.01(+0.53%)
Feb 20, 2019 1.860 1.880 1.840 1.870 9,100 +0.01(+0.54%)
Feb 19, 2019 1.860 1.880 1.850 1.860 15,205 -0.04(-2.11%)
Feb 15, 2019 1.900 1.900 1.900 0 -0.01(-0.52%)
Feb 14, 2019 1.890 1.910 1.870 1.910 6,900 +0.00(+0.00%)
Feb 13, 2019 1.910 1.910 1.880 1.910 17,565 +0.03(+1.60%)
Feb 12, 2019 1.900 1.920 1.880 1.880 17,500 +0.00(+0.00%)
Feb 11, 2019 1.890 1.890 1.880 1.880 8,090 +0.04(+2.17%)
Feb 08, 2019 1.870 1.870 1.800 1.840 22,800 -0.02(-1.08%)
Feb 07, 2019 1.900 1.900 1.850 1.860 19,010 -0.02(-1.06%)
Feb 06, 2019 1.870 1.880 1.860 1.880 6,735 +0.01(+0.53%)
Feb 05, 2019 1.870 1.900 1.860 1.870 30,110 -0.02(-1.06%)
Feb 04, 2019 1.900 1.900 1.850 1.890 21,175 -0.01(-0.53%)
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.