Financial News
Cipher Pharmaceuticals Inc (OP: CPHRF )
6.500
-0.036
(-0.55%)
Streaming Delayed Price
Updated: 2:20 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.300 | 4.300 | 4.293 | 4.300 | 19,455 | +0.02(+0.47%) |
Jan 30, 2024 | 4.350 | 4.350 | 4.270 | 4.280 | 9,360 | -0.00(-0.01%) |
Jan 29, 2024 | 4.279 | 4.310 | 4.250 | 4.280 | 9,570 | +0.00(+0.01%) |
Jan 26, 2024 | 4.280 | 4.280 | 4.280 | 4.280 | 438 | -0.05(-1.15%) |
Jan 25, 2024 | 4.150 | 4.350 | 4.135 | 4.330 | 11,200 | +0.14(+3.34%) |
Jan 24, 2024 | 4.218 | 4.220 | 4.150 | 4.190 | 18,130 | +0.01(+0.24%) |
Jan 23, 2024 | 4.250 | 4.270 | 4.180 | 4.180 | 11,489 | -0.04(-0.95%) |
Jan 22, 2024 | 4.220 | 4.220 | 4.220 | 4.220 | 11,470 | +0.00(+0.00%) |
Jan 19, 2024 | 4.220 | 4.220 | 4.184 | 4.220 | 11,240 | +0.00(+0.00%) |
Jan 18, 2024 | 4.200 | 4.220 | 4.200 | 4.220 | 2,084 | -0.06(-1.40%) |
Jan 17, 2024 | 4.200 | 4.280 | 4.200 | 4.280 | 1,980 | +0.04(+0.85%) |
Jan 16, 2024 | 4.300 | 4.300 | 4.244 | 4.244 | 1,400 | -0.14(-3.11%) |
Jan 11, 2024 | 4.380 | 0 | -0.11(-2.45%) | |||
Jan 10, 2024 | 4.510 | 4.530 | 4.490 | 4.490 | 8,383 | +0.07(+1.58%) |
Jan 09, 2024 | 4.420 | 4.450 | 4.400 | 4.420 | 7,753 | -0.13(-2.86%) |
Jan 08, 2024 | 4.530 | 4.550 | 4.511 | 4.550 | 5,609 | -0.12(-2.57%) |
Jan 05, 2024 | 4.670 | 4.670 | 4.670 | 4.670 | 271 | -0.00(-0.07%) |
Jan 04, 2024 | 4.629 | 4.720 | 4.629 | 4.673 | 3,138 | +0.11(+2.38%) |
Jan 03, 2024 | 4.490 | 4.570 | 4.490 | 4.564 | 9,877 | +0.28(+6.65%) |
Jan 02, 2024 | 4.171 | 4.280 | 4.171 | 4.280 | 8,384 | +0.09(+2.15%) |
Dec 29, 2023 | 4.220 | 4.220 | 4.180 | 4.190 | 10,310 | +0.00(+0.00%) |
Dec 28, 2023 | 4.190 | 4.190 | 4.190 | 4.190 | 10,293 | -0.10(-2.29%) |
Dec 27, 2023 | 4.244 | 4.288 | 4.244 | 4.288 | 3,223 | -0.02(-0.51%) |
Dec 22, 2023 | 4.310 | 0 | -0.04(-0.92%) | |||
Dec 21, 2023 | 4.350 | 4.350 | 4.350 | 4.350 | 700 | +0.08(+1.87%) |
Dec 20, 2023 | 4.430 | 4.430 | 4.270 | 4.270 | 12,425 | -0.23(-5.11%) |
Dec 19, 2023 | 4.500 | 4.510 | 4.430 | 4.500 | 16,510 | -0.17(-3.64%) |
Dec 18, 2023 | 4.707 | 4.739 | 4.670 | 4.670 | 3,751 | -0.03(-0.64%) |
Dec 15, 2023 | 4.780 | 4.780 | 4.700 | 4.700 | 3,402 | -0.10(-2.08%) |
Dec 14, 2023 | 4.800 | 4.846 | 4.800 | 4.800 | 494 | -0.05(-1.03%) |
Dec 13, 2023 | 4.850 | 4.850 | 4.850 | 4.850 | 101 | +0.08(+1.68%) |
Dec 12, 2023 | 4.770 | 4.770 | 4.770 | 4.770 | 621 | +0.01(+0.31%) |
Dec 11, 2023 | 4.727 | 4.805 | 4.726 | 4.755 | 6,216 | +0.07(+1.39%) |
Dec 08, 2023 | 4.760 | 4.760 | 4.600 | 4.690 | 4,093 | +0.00(+0.00%) |
Dec 07, 2023 | 4.760 | 4.760 | 4.550 | 4.690 | 7,145 | -0.07(-1.47%) |
Dec 06, 2023 | 4.734 | 4.760 | 4.700 | 4.760 | 5,039 | +0.02(+0.42%) |
Dec 05, 2023 | 4.740 | 4.740 | 4.740 | 4.740 | 30,237 | +0.04(+0.85%) |
Dec 04, 2023 | 4.700 | 4.700 | 4.700 | 4.700 | 17,707 | +0.00(+0.00%) |
Dec 01, 2023 | 4.700 | 4.700 | 4.700 | 4.700 | 12,579 | +0.28(+6.33%) |
Nov 30, 2023 | 4.420 | 4.420 | 4.420 | 4.420 | 701 | -0.24(-5.15%) |
Nov 29, 2023 | 4.534 | 4.660 | 4.500 | 4.660 | 7,353 | +0.14(+3.10%) |
Nov 28, 2023 | 4.583 | 4.583 | 4.520 | 4.520 | 4,000 | -0.03(-0.66%) |
Nov 27, 2023 | 4.550 | 4.550 | 4.550 | 4.550 | 1,383 | -0.05(-1.09%) |
Nov 24, 2023 | 4.660 | 4.660 | 4.600 | 4.600 | 2,151 | -0.09(-1.92%) |
Nov 22, 2023 | 4.370 | 5.150 | 4.370 | 4.690 | 6,398 | +0.44(+10.35%) |
Nov 21, 2023 | 4.250 | 4.250 | 4.250 | 4.250 | 12,580 | +0.02(+0.47%) |
Nov 20, 2023 | 3.990 | 4.230 | 3.990 | 4.230 | 9,302 | +0.33(+8.46%) |
Nov 16, 2023 | 3.900 | 804 | -0.07(-1.76%) | |||
Nov 14, 2023 | 3.970 | 1,005 | +0.17(+4.47%) | |||
Nov 13, 2023 | 3.739 | 3.800 | 3.739 | 3.800 | 48,805 | +0.05(+1.33%) |
Nov 10, 2023 | 3.410 | 3.825 | 3.410 | 3.750 | 153,680 | +0.53(+16.43%) |
Nov 09, 2023 | 3.350 | 3.350 | 3.221 | 3.221 | 1,550 | -0.19(-5.55%) |
Nov 08, 2023 | 3.410 | 3.410 | 3.410 | 3.410 | 1,050 | +0.20(+6.36%) |
Nov 07, 2023 | 3.206 | 3.410 | 3.206 | 3.206 | 1,545 | +0.06(+1.78%) |
Nov 06, 2023 | 3.160 | 3.178 | 3.150 | 3.150 | 20,000 | -0.01(-0.32%) |
Nov 02, 2023 | 3.160 | 0 | +0.02(+0.60%) | |||
Oct 31, 2023 | 3.141 | 800 | -0.01(-0.28%) | |||
Oct 30, 2023 | 3.150 | 3.150 | 3.130 | 3.150 | 4,030 | +0.02(+0.64%) |
Oct 27, 2023 | 3.130 | 3.130 | 3.130 | 3.130 | 1,800 | -0.07(-2.08%) |
Oct 25, 2023 | 3.196 | 0 | -0.00(-0.11%) | |||
Oct 24, 2023 | 3.130 | 3.200 | 3.130 | 3.200 | 9,284 | +0.00(+0.08%) |
Oct 23, 2023 | 3.197 | 3.197 | 3.197 | 3.197 | 540 | +0.06(+1.83%) |
Oct 18, 2023 | 3.140 | 219 | -0.16(-4.85%) | |||
Oct 17, 2023 | 3.300 | 3.300 | 3.300 | 3.300 | 4,600 | -0.03(-0.90%) |
Oct 16, 2023 | 3.200 | 3.330 | 3.200 | 3.330 | 3,850 | +0.24(+7.77%) |
Oct 13, 2023 | 3.090 | 3.090 | 3.090 | 3.090 | 3,100 | +0.09(+3.00%) |
Oct 12, 2023 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 | -0.10(-3.23%) |
Oct 10, 2023 | 3.100 | 600 | +0.10(+3.33%) | |||
Oct 09, 2023 | 3.000 | 3.000 | 3.000 | 3.000 | 30,203 | -0.10(-3.23%) |
Oct 04, 2023 | 3.100 | 300 | +0.00(+0.00%) | |||
Oct 03, 2023 | 3.100 | 3.100 | 3.100 | 3.100 | 2,427 | -0.08(-2.66%) |
Sep 28, 2023 | 3.185 | 0 | -0.05(-1.62%) | |||
Sep 27, 2023 | 3.237 | 3.237 | 3.237 | 3.237 | 505 | -0.00(-0.08%) |
Sep 25, 2023 | 3.240 | 400 | +0.04(+1.25%) | |||
Sep 22, 2023 | 3.260 | 3.260 | 3.200 | 3.200 | 3,510 | -0.06(-1.84%) |
Sep 21, 2023 | 3.270 | 3.270 | 3.260 | 3.260 | 2,500 | -0.04(-1.21%) |
Sep 19, 2023 | 3.300 | 1,400 | +0.00(+0.00%) | |||
Sep 18, 2023 | 3.339 | 3.410 | 3.300 | 3.300 | 8,000 | -0.00(-0.00%) |
Sep 15, 2023 | 3.300 | 3.410 | 3.300 | 3.300 | 1,572 | -0.01(-0.30%) |
Sep 14, 2023 | 3.322 | 3.322 | 3.310 | 3.310 | 5,900 | +0.01(+0.30%) |
Sep 13, 2023 | 3.300 | 3.340 | 3.300 | 3.300 | 8,800 | -0.03(-0.90%) |
Sep 12, 2023 | 3.330 | 3.330 | 3.330 | 3.330 | 4,600 | -0.01(-0.30%) |
Sep 11, 2023 | 3.310 | 3.410 | 3.310 | 3.340 | 7,516 | +0.14(+4.40%) |
Sep 08, 2023 | 2.500 | 3.310 | 2.500 | 3.199 | 1,600 | -0.11(-3.21%) |
Sep 06, 2023 | 3.305 | 2,235 | +0.25(+8.02%) | |||
Sep 05, 2023 | 3.090 | 3.100 | 3.060 | 3.060 | 6,237 | +0.15(+5.15%) |
Aug 31, 2023 | 2.910 | 300 | -0.00(-0.10%) | |||
Aug 28, 2023 | 2.913 | 328 | +0.09(+3.29%) | |||
Aug 25, 2023 | 2.800 | 2.820 | 2.800 | 2.820 | 2,722 | +0.19(+7.22%) |
Aug 22, 2023 | 2.630 | 0 | -0.06(-2.23%) | |||
Aug 21, 2023 | 2.750 | 2.770 | 2.690 | 2.690 | 8,839 | -0.08(-2.89%) |
Aug 17, 2023 | 2.770 | 0 | +0.09(+3.36%) | |||
Aug 16, 2023 | 2.680 | 2.680 | 2.680 | 2.680 | 1,200 | +0.00(+0.00%) |
Aug 14, 2023 | 2.680 | 0 | -0.02(-0.74%) | |||
Aug 11, 2023 | 2.776 | 2.900 | 2.646 | 2.700 | 9,429 | +0.10(+3.85%) |
Aug 09, 2023 | 2.600 | 0 | +0.03(+0.98%) | |||
Aug 08, 2023 | 2.560 | 2.600 | 2.560 | 2.575 | 19,600 | +0.01(+0.58%) |
Aug 07, 2023 | 2.560 | 2.560 | 2.560 | 2.560 | 600 | -0.13(-4.83%) |
Aug 04, 2023 | 2.690 | 2.690 | 2.690 | 2.690 | 400 | +0.00(+0.00%) |
Aug 03, 2023 | 2.690 | 2.690 | 2.690 | 2.690 | 2,800 | -0.01(-0.37%) |
Aug 02, 2023 | 2.750 | 2.750 | 2.694 | 2.700 | 3,800 | -0.09(-3.35%) |
Aug 01, 2023 | 2.794 | 2.794 | 2.794 | 2.794 | 100 | -0.11(-3.67%) |
Jul 31, 2023 | 2.900 | 2.900 | 2.900 | 2.900 | 1,500 | +0.04(+1.40%) |
Jul 27, 2023 | 2.860 | 0 | +0.12(+4.55%) | |||
Jul 18, 2023 | 2.736 | 50 | +0.04(+1.38%) | |||
Jul 06, 2023 | 2.698 | 0 | -0.00(-0.06%) | |||
Jun 30, 2023 | 2.700 | 500 | +0.05(+1.89%) | |||
Jun 29, 2023 | 2.645 | 2.650 | 2.549 | 2.650 | 3,490 | -0.22(-7.67%) |
Jun 23, 2023 | 2.870 | 55 | +0.00(+0.07%) | |||
Jun 20, 2023 | 2.868 | 301 | -0.00(-0.07%) | |||
Jun 16, 2023 | 2.867 | 2.870 | 2.867 | 2.870 | 3,500 | +0.08(+2.80%) |
Jun 12, 2023 | 2.792 | 401 | -0.04(-1.36%) | |||
Jun 09, 2023 | 2.660 | 2.830 | 2.660 | 2.830 | 2,900 | -0.08(-2.58%) |
Jun 06, 2023 | 2.905 | 0 | +0.03(+0.88%) | |||
Jun 01, 2023 | 2.880 | 0 | +0.00(+0.14%) | |||
May 31, 2023 | 2.990 | 3.000 | 2.869 | 2.876 | 1,700 | +0.23(+8.53%) |
May 25, 2023 | 2.650 | 127 | +0.06(+2.32%) | |||
May 15, 2023 | 2.590 | 0 | +0.04(+1.57%) | |||
May 12, 2023 | 2.500 | 2.600 | 2.493 | 2.550 | 30,450 | +0.15(+6.25%) |
May 08, 2023 | 2.400 | 0 | -0.07(-2.83%) | |||
Apr 27, 2023 | 2.470 | 5,000 | +0.02(+0.82%) | |||
Apr 24, 2023 | 2.450 | 1 | -0.06(-2.50%) | |||
Apr 21, 2023 | 2.513 | 2.513 | 2.513 | 2.513 | 2,000 | -0.02(-0.68%) |
Apr 20, 2023 | 2.530 | 2.530 | 2.530 | 2.530 | 8,000 | +0.00(+0.00%) |
Apr 13, 2023 | 2.530 | 100 | +0.04(+1.47%) | |||
Apr 11, 2023 | 2.493 | 3,000 | +0.05(+2.19%) | |||
Apr 10, 2023 | 2.440 | 2.440 | 2.440 | 2.440 | 6,697 | -0.06(-2.40%) |
Apr 06, 2023 | 2.500 | 2.500 | 2.490 | 2.500 | 6,604 | +0.07(+2.88%) |
Apr 05, 2023 | 2.540 | 2.540 | 2.430 | 2.430 | 6,650 | -0.04(-1.62%) |
Mar 31, 2023 | 2.470 | 0 | -0.02(-0.70%) | |||
Mar 30, 2023 | 2.450 | 2.487 | 2.450 | 2.487 | 6,750 | +0.04(+1.53%) |
Mar 29, 2023 | 2.450 | 2.450 | 2.350 | 2.450 | 9,550 | +0.00(+0.00%) |
Mar 28, 2023 | 2.410 | 2.450 | 2.410 | 2.450 | 12,800 | +0.03(+1.24%) |
Mar 27, 2023 | 2.419 | 2.490 | 2.419 | 2.420 | 5,250 | -0.02(-0.82%) |
Mar 23, 2023 | 2.440 | 100 | -0.11(-4.31%) | |||
Mar 21, 2023 | 2.550 | 1,895 | +0.00(+0.00%) | |||
Mar 20, 2023 | 2.587 | 2.620 | 2.450 | 2.550 | 19,797 | -0.07(-2.67%) |
Mar 17, 2023 | 2.560 | 2.620 | 2.550 | 2.620 | 11,754 | -0.13(-4.73%) |
Mar 16, 2023 | 2.610 | 2.750 | 2.600 | 2.750 | 10,964 | +0.01(+0.39%) |
Mar 15, 2023 | 2.740 | 2.740 | 2.739 | 2.739 | 4,200 | -0.00(-0.03%) |
Mar 14, 2023 | 2.740 | 2.740 | 2.740 | 2.740 | 1,800 | -0.05(-1.89%) |
Mar 09, 2023 | 2.793 | 43 | -0.01(-0.43%) | |||
Mar 08, 2023 | 2.805 | 2.805 | 2.805 | 2.805 | 1,000 | +0.10(+3.57%) |
Mar 07, 2023 | 2.709 | 2.709 | 2.708 | 2.708 | 10,000 | +0.01(+0.31%) |
Mar 03, 2023 | 2.700 | 1,838 | -0.04(-1.46%) | |||
Feb 22, 2023 | 2.740 | 0 | -0.03(-1.08%) | |||
Feb 16, 2023 | 2.770 | 0 | +0.01(+0.36%) | |||
Feb 15, 2023 | 2.760 | 2.760 | 2.760 | 2.760 | 1,080 | +0.00(+0.00%) |
Feb 14, 2023 | 2.760 | 2.760 | 2.760 | 2.760 | 2,700 | +0.11(+4.15%) |
Feb 13, 2023 | 2.650 | 2.650 | 2.650 | 2.650 | 1,010 | +0.00(+0.00%) |
Feb 09, 2023 | 2.650 | 300 | +0.08(+3.11%) | |||
Feb 08, 2023 | 2.570 | 2.570 | 2.570 | 2.570 | 100 | +0.01(+0.39%) |
Feb 07, 2023 | 2.670 | 2.670 | 2.560 | 2.560 | 2,483 | +0.00(+0.00%) |
Feb 06, 2023 | 2.570 | 2.580 | 2.560 | 2.560 | 4,990 | +0.02(+0.79%) |
Feb 03, 2023 | 2.540 | 2.540 | 2.540 | 2.540 | 500 | -0.07(-2.68%) |
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.
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.