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 (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.077 | 4.125 | 4.077 | 4.125 | 2,000 | +0.07(+1.71%) |
May 29, 2013 | 4.056 | 4.056 | 4.056 | 2,000 | +0.16(+4.05%) | |
May 28, 2013 | 3.898 | 3.898 | 3.898 | 3.898 | 3,500 | -0.27(-6.41%) |
May 24, 2013 | 4.085 | 4.165 | 4.085 | 4.165 | 1,800 | +0.14(+3.54%) |
May 23, 2013 | 4.077 | 4.077 | 4.023 | 4.023 | 3,300 | +0.18(+4.57%) |
May 22, 2013 | 3.789 | 3.847 | 3.770 | 3.847 | 1,500 | +0.08(+2.17%) |
May 21, 2013 | 3.690 | 3.796 | 3.690 | 3.765 | 4,500 | +0.18(+4.88%) |
May 17, 2013 | 3.590 | 3.590 | 3.590 | 0 | -0.03(-0.86%) | |
May 16, 2013 | 3.507 | 3.621 | 3.507 | 3.621 | 2,200 | -0.08(-2.06%) |
May 15, 2013 | 3.592 | 3.697 | 3.490 | 3.697 | 2,300 | -0.10(-2.66%) |
May 13, 2013 | 3.770 | 3.798 | 3.738 | 3.798 | 4,300 | -0.02(-0.50%) |
May 10, 2013 | 3.840 | 3.854 | 3.793 | 3.817 | 1,000 | -0.18(-4.57%) |
May 09, 2013 | 4.000 | 4.000 | 4.000 | 4.000 | 1,200 | -0.06(-1.48%) |
May 08, 2013 | 3.872 | 4.079 | 3.872 | 4.060 | 1,800 | +0.24(+6.20%) |
May 07, 2013 | 3.867 | 4.101 | 3.791 | 3.823 | 45,233 | -0.06(-1.58%) |
May 06, 2013 | 3.796 | 3.885 | 3.785 | 3.885 | 33,780 | +0.10(+2.74%) |
May 03, 2013 | 3.781 | 3.781 | 3.781 | 3.781 | 1,500 | +0.01(+0.29%) |
Apr 24, 2013 | 3.770 | 3.770 | 3.770 | 1,000 | +0.00(+0.12%) | |
Apr 23, 2013 | 3.756 | 3.766 | 3.746 | 3.766 | 1,800 | -0.09(-2.26%) |
Apr 11, 2013 | 3.853 | 3.853 | 3.853 | 3.853 | 0 | +0.09(+2.42%) |
Apr 03, 2013 | 3.762 | 3.762 | 3.762 | 0 | -0.06(-1.64%) | |
Apr 02, 2013 | 3.824 | 3.824 | 3.824 | 3.824 | 500 | +0.34(+9.64%) |
Apr 01, 2013 | 3.488 | 3.488 | 3.488 | 3.488 | 200 | -0.16(-4.44%) |
Mar 27, 2013 | 3.650 | 3.650 | 3.650 | 0 | -0.01(-0.30%) | |
Mar 26, 2013 | 3.550 | 3.661 | 3.550 | 3.661 | 3,688 | +0.31(+9.12%) |
Mar 25, 2013 | 3.326 | 3.355 | 3.326 | 3.355 | 2,300 | +0.08(+2.41%) |
Mar 22, 2013 | 3.180 | 3.276 | 3.180 | 3.276 | 4,000 | +0.15(+4.73%) |
Mar 21, 2013 | 3.128 | 3.128 | 3.128 | 3.128 | 400 | -0.07(-2.07%) |
Mar 15, 2013 | 3.194 | 3.194 | 3.194 | 0 | +0.03(+0.88%) | |
Mar 13, 2013 | 3.166 | 3.166 | 3.166 | 0 | +0.05(+1.50%) | |
Mar 12, 2013 | 3.128 | 3.128 | 3.051 | 3.119 | 9,000 | +0.01(+0.20%) |
Mar 11, 2013 | 3.077 | 3.128 | 3.077 | 3.113 | 13,400 | +0.08(+2.47%) |
Mar 08, 2013 | 3.018 | 3.038 | 2.990 | 3.038 | 13,076 | +0.07(+2.27%) |
Mar 07, 2013 | 2.971 | 2.971 | 2.971 | 2.971 | 500 | +0.39(+15.03%) |
Mar 06, 2013 | 2.612 | 2.612 | 2.582 | 2.582 | 2,600 | -0.43(-14.21%) |
Mar 04, 2013 | 3.010 | 3.010 | 3.010 | 3.010 | 0 | +0.13(+4.70%) |
Mar 01, 2013 | 2.563 | 2.875 | 2.563 | 2.875 | 1,000 | +0.32(+12.61%) |
Feb 22, 2013 | 2.553 | 2.553 | 2.553 | 2.553 | 0 | -0.18(-6.48%) |
Jan 29, 2013 | 2.730 | 2.730 | 2.730 | 2.730 | 0 | -0.05(-1.76%) |
Jan 22, 2013 | 2.779 | 2.779 | 2.779 | 0 | -0.08(-2.70%) | |
Jan 14, 2013 | 2.856 | 2.856 | 2.856 | 100 | +0.43(+17.80%) | |
Jan 03, 2013 | 2.425 | 2.425 | 2.425 | 0 | +0.07(+3.04%) | |
Dec 28, 2012 | 2.353 | 2.353 | 2.353 | 1,000 | +0.10(+4.24%) | |
Dec 18, 2012 | 2.257 | 2.257 | 2.257 | 2.257 | 0 | +0.01(+0.32%) |
Dec 17, 2012 | 2.250 | 2.250 | 2.250 | 2.250 | 1,100 | +0.01(+0.23%) |
Nov 30, 2012 | 2.245 | 2.245 | 2.245 | 0 | -0.00(-0.04%) | |
Nov 29, 2012 | 2.248 | 2.248 | 2.246 | 2.246 | 5,000 | +0.06(+2.53%) |
Nov 28, 2012 | 2.177 | 2.227 | 2.177 | 2.191 | 9,700 | +0.04(+1.94%) |
Nov 26, 2012 | 2.149 | 2.149 | 2.149 | 0 | +0.03(+1.46%) | |
Nov 21, 2012 | 2.118 | 2.118 | 2.118 | 0 | +0.01(+0.70%) | |
Nov 20, 2012 | 2.103 | 2.103 | 2.103 | 2.103 | 1,100 | +0.15(+7.66%) |
Nov 04, 2012 | 1.954 | 1.954 | 1.954 | 0 | +0.00(+0.00%) | |
Nov 02, 2012 | 1.953 | 1.954 | 1.953 | 1.954 | 5,000 | +0.42(+27.43%) |
Oct 03, 2012 | 1.533 | 1.533 | 1.533 | 0 | -0.15(-8.86%) | |
Sep 12, 2012 | 1.682 | 1.682 | 1.682 | 1.682 | 0 | +0.04(+2.60%) |
Aug 28, 2012 | 1.639 | 1.639 | 1.639 | 0 | +0.02(+1.26%) | |
Aug 20, 2012 | 1.619 | 1.619 | 1.619 | 0 | +0.06(+3.92%) | |
Jul 31, 2012 | 1.558 | 1.558 | 1.558 | 100 | +0.18(+12.78%) | |
Jul 25, 2012 | 1.381 | 1.381 | 1.381 | 0 | -0.24(-14.57%) | |
Jun 19, 2012 | 1.617 | 1.617 | 1.617 | 0 | -0.00(-0.11%) | |
Jun 18, 2012 | 1.619 | 1.619 | 1.619 | 1.619 | 200 | -0.13(-7.53%) |
Jun 11, 2012 | 1.751 | 1.751 | 1.751 | 0 | -0.00(-0.04%) | |
Jun 07, 2012 | 1.752 | 1.752 | 1.752 | 1.752 | 300 | +0.01(+0.55%) |
Jun 06, 2012 | 1.742 | 1.742 | 1.742 | 1.742 | 400 | -0.07(-3.76%) |
Jun 04, 2012 | 1.810 | 1.810 | 1.810 | 1.810 | 0 | -0.01(-0.55%) |
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.