Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cipher Pharmaceuticals Inc (TSX: CPH )

8.690 -0.130 (-1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2019 1.200 1.400 1.120 1.350 78,790 +0.11(+8.87%)
May 30, 2019 1.240 1.240 1.220 1.240 6,000 +0.00(+0.00%)
May 29, 2019 1.240 1.250 1.110 1.240 80,221 -0.01(-0.80%)
May 28, 2019 1.270 1.270 1.250 1.250 5,116 -0.01(-0.79%)
May 27, 2019 1.260 1.260 1.250 1.260 5,214 +0.00(+0.00%)
May 24, 2019 1.270 1.270 1.260 1.260 2,263 +0.00(+0.00%)
May 23, 2019 1.270 1.300 1.260 1.260 22,700 -0.02(-1.56%)
May 22, 2019 1.340 1.340 1.270 1.280 45,700 -0.08(-5.88%)
May 21, 2019 1.330 1.370 1.330 1.360 13,080 +0.00(+0.00%)
May 17, 2019 1.360 1.360 1.360 0 -0.05(-3.55%)
May 16, 2019 1.410 1.420 1.340 1.410 23,089 +0.05(+3.68%)
May 15, 2019 1.470 1.470 1.360 1.360 18,425 -0.09(-6.21%)
May 14, 2019 1.500 1.500 1.450 1.450 19,352 +0.00(+0.00%)
May 13, 2019 1.490 1.490 1.450 1.450 22,060 -0.01(-0.68%)
May 10, 2019 1.430 1.480 1.420 1.460 133,989 +0.04(+2.82%)
May 09, 2019 1.400 1.470 1.400 1.420 112,104 +0.03(+2.16%)
May 08, 2019 1.300 1.400 1.300 1.390 28,396 +0.09(+6.92%)
May 07, 2019 1.360 1.370 1.300 1.300 13,760 -0.06(-4.41%)
May 06, 2019 1.360 1.360 1.320 1.360 25,881 +0.01(+0.74%)
May 03, 2019 1.330 1.390 1.330 1.350 18,600 +0.04(+3.05%)
May 02, 2019 1.330 1.330 1.290 1.310 21,266 -0.03(-2.24%)
May 01, 2019 1.420 1.420 1.340 1.340 42,776 -0.06(-4.29%)
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%)
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.