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, 2017 5.550 5.620 5.550 5.610 3,379 -0.04(-0.71%)
May 30, 2017 5.620 5.650 5.600 5.650 11,935 +0.02(+0.36%)
May 29, 2017 5.500 5.630 5.500 5.630 3,950 +0.03(+0.54%)
May 26, 2017 5.370 5.600 5.350 5.600 15,929 +0.30(+5.66%)
May 25, 2017 5.630 5.650 5.250 5.300 17,720 -0.32(-5.69%)
May 24, 2017 5.590 5.640 5.580 5.620 12,285 +0.11(+2.00%)
May 23, 2017 5.600 5.620 5.500 5.510 24,973 -0.08(-1.43%)
May 19, 2017 5.470 5.650 5.470 5.590 34,950 +0.02(+0.36%)
May 18, 2017 5.550 5.600 5.510 5.570 12,250 +0.02(+0.36%)
May 17, 2017 5.390 5.600 5.390 5.550 82,951 +0.13(+2.40%)
May 16, 2017 5.240 5.500 5.240 5.420 29,279 +0.07(+1.31%)
May 15, 2017 5.080 5.350 5.080 5.350 22,623 +0.29(+5.73%)
May 12, 2017 5.120 5.350 5.000 5.060 32,258 +0.06(+1.20%)
May 11, 2017 4.950 5.230 4.950 5.000 81,795 +0.14(+2.88%)
May 10, 2017 4.830 4.880 4.830 4.860 21,618 +0.03(+0.62%)
May 09, 2017 4.850 4.860 4.830 4.830 2,870 -0.02(-0.41%)
May 08, 2017 4.710 4.850 4.710 4.850 12,318 +0.13(+2.75%)
May 05, 2017 4.650 4.750 4.650 4.720 600 -0.03(-0.63%)
May 04, 2017 4.900 4.950 4.750 4.750 50,998 -0.17(-3.46%)
May 03, 2017 4.700 4.950 4.700 4.920 41,579 +0.25(+5.35%)
May 02, 2017 4.610 4.710 4.610 4.670 15,020 +0.08(+1.74%)
May 01, 2017 4.550 4.600 4.500 4.590 29,965 +0.14(+3.15%)
Apr 28, 2017 4.250 4.450 4.250 4.450 20,507 +0.20(+4.71%)
Apr 27, 2017 4.250 4.270 4.250 4.250 11,128 +0.02(+0.47%)
Apr 26, 2017 4.200 4.230 4.200 4.230 12,120 +0.03(+0.71%)
Apr 25, 2017 4.200 4.230 4.200 4.200 7,677 +0.00(+0.00%)
Apr 24, 2017 4.280 4.280 4.200 4.200 12,425 -0.11(-2.55%)
Apr 21, 2017 4.280 4.310 4.270 4.310 977 -0.04(-0.92%)
Apr 20, 2017 4.260 4.350 4.260 4.350 6,007 +0.10(+2.35%)
Apr 19, 2017 4.260 4.260 4.250 4.250 2,940 +0.00(+0.00%)
Apr 18, 2017 4.250 4.260 4.250 4.250 3,600 +0.00(+0.00%)
Apr 17, 2017 4.270 4.280 4.250 4.250 14,467 +0.00(+0.00%)
Apr 13, 2017 4.440 4.450 4.250 4.250 9,975 -0.07(-1.62%)
Apr 12, 2017 4.330 4.360 4.320 4.320 3,080 -0.15(-3.36%)
Apr 11, 2017 4.490 4.510 4.330 4.470 9,160 +0.03(+0.68%)
Apr 10, 2017 4.310 4.510 4.310 4.440 5,380 +0.07(+1.60%)
Apr 07, 2017 4.450 4.450 4.370 4.370 1,860 -0.08(-1.80%)
Apr 06, 2017 4.490 4.510 4.410 4.450 7,961 -0.09(-2.09%)
Apr 05, 2017 4.460 4.590 4.450 4.545 3,595 +0.04(+1.00%)
Apr 04, 2017 4.500 4.550 4.460 4.500 3,250 -0.15(-3.23%)
Apr 03, 2017 4.550 4.750 4.550 4.650 3,100 +0.05(+1.09%)
Mar 31, 2017 4.550 4.700 4.500 4.600 11,100 -0.03(-0.65%)
Mar 30, 2017 4.550 4.650 4.550 4.630 11,050 +0.01(+0.22%)
Mar 29, 2017 4.510 4.620 4.440 4.620 17,350 +0.02(+0.43%)
Mar 28, 2017 4.300 4.600 4.300 4.600 13,174 +0.30(+6.98%)
Mar 27, 2017 4.310 4.315 4.250 4.300 2,300 -0.10(-2.27%)
Mar 24, 2017 4.390 4.400 4.300 4.400 6,305 +0.03(+0.69%)
Mar 23, 2017 4.400 4.400 4.350 4.370 20,325 -0.01(-0.23%)
Mar 22, 2017 4.350 4.380 4.350 4.380 4,450 +0.01(+0.23%)
Mar 21, 2017 4.390 4.500 4.350 4.370 12,650 +0.02(+0.46%)
Mar 20, 2017 4.350 4.360 4.350 4.350 15,730 -0.01(-0.23%)
Mar 17, 2017 4.350 4.450 4.350 4.360 50,879 +0.01(+0.23%)
Mar 16, 2017 4.350 4.400 4.350 4.350 18,578 +0.00(+0.00%)
Mar 15, 2017 4.430 4.430 4.350 4.350 26,506 -0.06(-1.36%)
Mar 14, 2017 4.400 4.450 4.350 4.410 60,610 -0.03(-0.68%)
Mar 13, 2017 4.400 4.450 4.400 4.440 42,163 +0.04(+0.91%)
Mar 10, 2017 4.400 4.450 4.400 4.400 24,819 +0.00(+0.00%)
Mar 09, 2017 4.450 4.470 4.400 4.400 11,008 -0.05(-1.12%)
Mar 08, 2017 4.450 4.450 4.450 4.450 14,200 +0.00(+0.00%)
Mar 07, 2017 4.500 4.500 4.450 4.450 4,625 +0.00(+0.00%)
Mar 06, 2017 4.470 4.490 4.450 4.450 23,600 +0.00(+0.00%)
Mar 03, 2017 4.550 4.550 4.450 4.450 23,500 -0.12(-2.63%)
Mar 02, 2017 4.610 4.650 4.450 4.570 27,320 -0.13(-2.77%)
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.