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 (%)
Aug 31, 2022 2.550 2.620 2.550 2.620 18,581 +0.08(+3.15%)
Aug 30, 2022 2.520 2.550 2.500 2.540 30,540 +0.03(+1.20%)
Aug 29, 2022 2.510 2.560 2.440 2.510 18,274 +0.01(+0.40%)
Aug 26, 2022 2.540 2.540 2.480 2.500 12,682 -0.04(-1.57%)
Aug 25, 2022 2.530 2.550 2.470 2.540 4,710 +0.00(+0.00%)
Aug 24, 2022 2.550 2.550 2.450 2.540 7,999 -0.05(-1.93%)
Aug 23, 2022 2.460 2.590 2.460 2.590 33,192 +0.14(+5.71%)
Aug 22, 2022 2.420 2.450 2.410 2.450 5,118 +0.00(+0.00%)
Aug 19, 2022 2.440 2.450 2.400 2.450 10,127 +0.02(+0.82%)
Aug 18, 2022 2.460 2.460 2.400 2.430 5,018 +0.00(+0.00%)
Aug 17, 2022 2.440 2.470 2.400 2.430 33,263 +0.01(+0.41%)
Aug 16, 2022 2.370 2.420 2.360 2.420 20,940 +0.07(+2.98%)
Aug 15, 2022 2.310 2.370 2.260 2.350 55,088 +0.04(+1.73%)
Aug 12, 2022 2.310 2.400 2.180 2.310 84,685 +0.00(+0.00%)
Aug 11, 2022 2.270 2.310 2.250 2.310 35,290 +0.08(+3.59%)
Aug 10, 2022 2.220 2.230 2.210 2.230 5,551 +0.02(+0.90%)
Aug 09, 2022 2.250 2.250 2.200 2.210 12,953 -0.03(-1.34%)
Aug 08, 2022 2.260 2.310 2.230 2.240 16,127 -0.01(-0.44%)
Aug 05, 2022 2.330 2.330 2.250 2.250 9,905 -0.02(-0.88%)
Aug 04, 2022 2.230 2.270 2.210 2.270 13,300 +0.06(+2.71%)
Aug 03, 2022 2.200 2.220 2.200 2.210 7,478 +0.00(+0.00%)
Aug 02, 2022 2.210 2.230 2.200 2.210 12,993 +0.02(+0.91%)
Jul 29, 2022 2.190 0 -0.03(-1.35%)
Jul 28, 2022 2.210 2.220 2.190 2.220 7,200 +0.01(+0.45%)
Jul 27, 2022 2.200 2.240 2.190 2.210 179,848 +0.01(+0.45%)
Jul 26, 2022 2.200 2.200 2.190 2.200 373,860 +0.00(+0.00%)
Jul 25, 2022 2.200 2.200 2.190 2.200 40,619 +0.00(+0.00%)
Jul 22, 2022 2.200 2.200 2.190 2.200 23,350 +0.00(+0.00%)
Jul 21, 2022 2.200 2.200 2.180 2.200 62,817 +0.00(+0.00%)
Jul 20, 2022 2.190 2.200 2.190 2.200 28,200 +0.01(+0.46%)
Jul 19, 2022 2.190 2.200 2.190 2.190 44,150 +0.00(+0.00%)
Jul 18, 2022 2.200 2.200 2.190 2.190 213,248 -0.01(-0.45%)
Jul 15, 2022 2.200 2.200 2.180 2.200 75,300 +0.00(+0.00%)
Jul 14, 2022 2.200 2.200 2.180 2.200 83,300 +0.00(+0.00%)
Jul 13, 2022 2.170 2.200 2.170 2.200 62,317 +0.03(+1.38%)
Jul 12, 2022 2.200 2.200 2.170 2.170 115,356 -0.03(-1.36%)
Jul 11, 2022 2.170 2.200 2.140 2.200 50,362 +0.00(+0.00%)
Jul 08, 2022 2.190 2.200 2.190 2.200 25,600 +0.01(+0.46%)
Jul 07, 2022 2.200 2.200 2.190 2.190 153,425 -0.10(-4.37%)
Jul 06, 2022 2.250 2.330 2.240 2.290 5,200 +0.01(+0.44%)
Jul 05, 2022 2.230 2.360 2.230 2.280 10,585 -0.04(-1.72%)
Jul 04, 2022 2.170 2.390 2.160 2.320 10,450 +0.12(+5.45%)
Jun 30, 2022 2.200 0 +0.00(+0.00%)
Jun 29, 2022 2.200 2.260 2.160 2.200 9,035 -0.07(-3.08%)
Jun 28, 2022 2.400 2.400 2.270 2.270 37,700 +0.01(+0.44%)
Jun 27, 2022 2.270 2.320 2.260 2.260 2,570 -0.04(-1.74%)
Jun 24, 2022 2.320 2.330 2.250 2.300 5,611 +0.05(+2.22%)
Jun 23, 2022 2.300 2.380 2.250 2.250 15,000 -0.05(-2.17%)
Jun 22, 2022 2.250 2.300 2.220 2.300 10,463 +0.00(+0.00%)
Jun 21, 2022 2.300 2.400 2.220 2.300 24,536 +0.00(+0.00%)
Jun 20, 2022 2.300 2.300 2.300 2.300 7,412 -0.06(-2.54%)
Jun 17, 2022 2.370 2.370 2.240 2.360 16,100 +0.01(+0.43%)
Jun 16, 2022 2.360 2.360 2.180 2.350 33,260 -0.01(-0.42%)
Jun 15, 2022 2.320 2.360 2.270 2.360 4,987 +0.04(+1.72%)
Jun 14, 2022 2.270 2.350 2.270 2.320 19,774 +0.00(+0.00%)
Jun 13, 2022 2.300 2.330 2.200 2.320 7,400 -0.05(-2.11%)
Jun 10, 2022 2.350 2.400 2.350 2.370 7,832 -0.01(-0.42%)
Jun 09, 2022 2.370 2.400 2.370 2.380 19,016 +0.02(+0.85%)
Jun 08, 2022 2.380 2.380 2.300 2.360 24,774 -0.04(-1.67%)
Jun 07, 2022 2.390 2.400 2.380 2.400 21,556 +0.01(+0.42%)
Jun 06, 2022 2.390 2.400 2.390 2.390 2,868 +0.02(+0.84%)
Jun 03, 2022 2.400 2.400 2.370 2.370 6,103 -0.01(-0.42%)
Jun 02, 2022 2.400 2.400 2.380 2.380 65,900 -0.02(-0.83%)
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.