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 (%)
Sep 29, 2017 4.800 4.800 4.700 4.750 7,500 -0.05(-1.04%)
Sep 28, 2017 4.750 4.800 4.690 4.800 22,600 -0.05(-1.03%)
Sep 27, 2017 4.400 4.850 4.310 4.850 7,702 +0.38(+8.50%)
Sep 26, 2017 4.610 4.620 4.470 4.470 6,100 -0.15(-3.25%)
Sep 25, 2017 4.540 4.680 4.520 4.620 2,811 +0.14(+3.12%)
Sep 22, 2017 4.560 4.600 4.450 4.480 5,250 -0.03(-0.67%)
Sep 21, 2017 4.460 4.550 4.460 4.510 5,891 +0.05(+1.12%)
Sep 20, 2017 4.410 4.460 4.410 4.460 1,350 +0.07(+1.59%)
Sep 19, 2017 4.440 4.480 4.380 4.390 4,100 -0.08(-1.79%)
Sep 18, 2017 4.510 4.560 4.450 4.470 3,533 -0.06(-1.32%)
Sep 15, 2017 4.550 4.610 4.520 4.530 7,457 -0.03(-0.66%)
Sep 14, 2017 4.690 4.690 4.550 4.560 28,984 -0.10(-2.15%)
Sep 13, 2017 4.660 4.750 4.610 4.660 2,808 -0.04(-0.85%)
Sep 12, 2017 4.850 4.900 4.580 4.700 47,061 -0.19(-3.89%)
Sep 11, 2017 5.070 5.100 4.890 4.890 9,290 -0.25(-4.86%)
Sep 08, 2017 5.080 5.140 5.060 5.140 1,000 -0.08(-1.53%)
Sep 07, 2017 5.100 5.220 5.000 5.220 9,900 +0.07(+1.36%)
Sep 06, 2017 5.150 5.150 5.020 5.150 1,500 -0.09(-1.72%)
Sep 05, 2017 5.200 5.240 5.150 5.240 1,400 +0.11(+2.14%)
Sep 01, 2017 5.140 5.140 5.070 5.130 2,750 -0.07(-1.35%)
Aug 31, 2017 5.150 5.220 5.100 5.200 11,500 +0.05(+0.97%)
Aug 30, 2017 5.100 5.150 5.100 5.150 4,800 +0.01(+0.19%)
Aug 29, 2017 4.990 5.140 4.990 5.140 2,800 +0.14(+2.80%)
Aug 28, 2017 4.980 5.020 4.980 5.000 1,700 +0.00(+0.00%)
Aug 25, 2017 5.010 5.010 5.000 5.000 700 +0.05(+1.01%)
Aug 24, 2017 4.910 4.950 4.910 4.950 1,100 +0.05(+1.02%)
Aug 23, 2017 5.010 5.020 4.900 4.900 3,590 -0.15(-2.97%)
Aug 22, 2017 5.080 5.080 5.000 5.050 7,000 +0.00(+0.00%)
Aug 21, 2017 5.140 5.140 5.050 5.050 4,070 -0.03(-0.59%)
Aug 18, 2017 5.160 5.160 5.080 5.080 2,845 -0.08(-1.55%)
Aug 17, 2017 5.310 5.310 5.100 5.160 5,331 -0.15(-2.82%)
Aug 16, 2017 5.310 5.320 5.310 5.310 6,500 +0.00(+0.00%)
Aug 15, 2017 5.360 5.440 5.310 5.310 11,150 +0.07(+1.34%)
Aug 14, 2017 5.450 5.450 5.240 5.240 2,650 -0.19(-3.50%)
Aug 11, 2017 5.490 5.590 5.300 5.430 26,380 +0.06(+1.12%)
Aug 10, 2017 5.350 5.370 5.150 5.370 9,600 +0.05(+0.94%)
Aug 09, 2017 5.200 5.320 5.150 5.320 10,918 +0.09(+1.72%)
Aug 08, 2017 5.280 5.310 5.230 5.230 15,220 +0.00(+0.00%)
Aug 04, 2017 5.200 5.200 5.230 3,900 +0.03(+0.58%)
Aug 03, 2017 5.470 5.480 5.200 5.200 10,377 -0.15(-2.80%)
Aug 02, 2017 5.490 5.490 5.270 5.350 1,300 -0.15(-2.73%)
Aug 01, 2017 5.170 5.500 5.170 5.500 2,374 +0.09(+1.66%)
Jul 31, 2017 5.200 5.500 5.200 5.410 20,406 +0.24(+4.64%)
Jul 28, 2017 5.200 5.300 5.150 5.170 30,089 +0.02(+0.39%)
Jul 27, 2017 5.150 5.250 5.150 5.150 19,020 -0.08(-1.53%)
Jul 26, 2017 5.150 5.250 5.150 5.230 13,410 +0.06(+1.16%)
Jul 25, 2017 5.120 5.220 5.110 5.170 3,300 +0.05(+0.98%)
Jul 24, 2017 5.430 5.430 5.110 5.120 9,692 -0.14(-2.66%)
Jul 21, 2017 5.320 5.420 5.030 5.260 6,068 -0.19(-3.49%)
Jul 20, 2017 5.440 5.480 5.430 5.450 1,798 +0.01(+0.18%)
Jul 19, 2017 5.340 5.450 5.300 5.440 5,115 -0.03(-0.55%)
Jul 18, 2017 5.200 5.470 5.200 5.470 13,033 +0.27(+5.19%)
Jul 17, 2017 5.300 5.310 4.970 5.200 19,000 -0.20(-3.70%)
Jul 14, 2017 5.400 5.440 5.350 5.400 6,290 -0.01(-0.18%)
Jul 13, 2017 5.410 5.470 5.410 5.410 22,170 -0.01(-0.18%)
Jul 12, 2017 5.450 5.480 5.410 5.420 34,520 -0.03(-0.55%)
Jul 11, 2017 5.440 5.500 5.440 5.450 10,700 -0.03(-0.55%)
Jul 10, 2017 5.420 5.500 5.410 5.480 9,038 +0.07(+1.29%)
Jul 07, 2017 5.400 5.420 5.400 5.410 4,551 +0.03(+0.56%)
Jul 06, 2017 5.530 5.565 5.370 5.380 6,934 -0.23(-4.10%)
Jul 05, 2017 5.710 5.750 5.600 5.610 33,746 -0.04(-0.71%)
Jul 04, 2017 5.700 5.700 5.650 5.650 21,500 -0.05(-0.88%)
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.