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 16, 2018 | 2.697 | 2.697 | 2.697 | 0 | -0.00(-0.02%) | |
May 15, 2018 | 2.697 | 2.697 | 2.697 | 2.697 | 421 | +0.02(+0.85%) |
May 14, 2018 | 2.674 | 2.674 | 2.674 | 2.674 | 100 | +0.00(+0.16%) |
May 11, 2018 | 2.670 | 2.670 | 2.670 | 2.670 | 4,518 | -0.13(-4.54%) |
May 10, 2018 | 2.797 | 2.797 | 2.797 | 2.797 | 150 | -0.00(-0.07%) |
May 09, 2018 | 2.799 | 2.799 | 2.799 | 2.799 | 1,590 | +0.01(+0.33%) |
May 08, 2018 | 2.790 | 2.790 | 2.790 | 2.790 | 302 | +0.07(+2.42%) |
May 03, 2018 | 2.724 | 2.724 | 2.724 | 60 | -0.03(-1.12%) | |
May 01, 2018 | 2.755 | 2.755 | 2.755 | 0 | -0.16(-5.35%) | |
Apr 27, 2018 | 2.910 | 2.910 | 2.910 | 0 | -0.08(-2.60%) | |
Apr 26, 2018 | 2.988 | 2.988 | 2.988 | 2.988 | 200 | -0.01(-0.33%) |
Apr 25, 2018 | 3.020 | 3.020 | 2.998 | 2.998 | 1,300 | -0.01(-0.27%) |
Apr 24, 2018 | 3.190 | 3.190 | 3.006 | 3.006 | 1,557 | -0.09(-2.76%) |
Apr 23, 2018 | 3.075 | 3.265 | 3.075 | 3.091 | 13,158 | -0.91(-22.71%) |
Apr 18, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.15(+3.79%) | |
Apr 17, 2018 | 3.854 | 3.854 | 3.854 | 3.854 | 300 | +0.59(+18.05%) |
Apr 10, 2018 | 3.265 | 3.265 | 3.265 | 0 | +0.07(+2.04%) | |
Apr 09, 2018 | 3.174 | 3.199 | 3.165 | 3.199 | 2,100 | +0.07(+2.26%) |
Apr 03, 2018 | 3.128 | 3.128 | 3.128 | 0 | -0.17(-5.20%) | |
Mar 27, 2018 | 3.300 | 3.300 | 3.300 | 1 | +0.18(+5.70%) | |
Mar 26, 2018 | 3.122 | 3.122 | 3.122 | 3.122 | 340 | +0.28(+9.71%) |
Mar 23, 2018 | 2.850 | 2.869 | 2.846 | 2.846 | 3,000 | -0.00(-0.15%) |
Mar 20, 2018 | 2.850 | 2.850 | 2.850 | 0 | -0.24(-7.86%) | |
Mar 14, 2018 | 3.093 | 3.093 | 3.093 | 0 | +0.05(+1.71%) | |
Mar 13, 2018 | 3.041 | 3.041 | 3.041 | 3.041 | 175 | -0.06(-2.07%) |
Mar 12, 2018 | 3.105 | 3.105 | 3.104 | 3.105 | 900 | -0.10(-3.08%) |
Mar 08, 2018 | 3.204 | 3.204 | 3.204 | 2 | +0.03(+0.98%) | |
Mar 06, 2018 | 3.173 | 3.173 | 3.173 | 0 | +0.06(+2.05%) | |
Mar 05, 2018 | 3.207 | 3.207 | 3.108 | 3.109 | 3,350 | -0.10(-3.11%) |
Mar 02, 2018 | 3.196 | 3.242 | 3.196 | 3.209 | 7,000 | -0.11(-3.37%) |
Mar 01, 2018 | 3.321 | 3.321 | 3.321 | 3.321 | 1,900 | +0.00(+0.03%) |
Feb 28, 2018 | 3.318 | 3.320 | 3.314 | 3.320 | 2,571 | +0.16(+4.96%) |
Feb 27, 2018 | 3.163 | 3.163 | 3.163 | 3.163 | 100 | -0.07(-2.23%) |
Feb 21, 2018 | 3.235 | 3.235 | 3.235 | 0 | +0.03(+1.09%) | |
Feb 20, 2018 | 3.200 | 3.200 | 3.200 | 3.200 | 6,000 | -0.06(-1.73%) |
Feb 16, 2018 | 3.256 | 3.256 | 3.256 | 0 | +0.10(+3.01%) | |
Feb 14, 2018 | 3.161 | 3.161 | 3.161 | 0 | -0.10(-3.01%) | |
Feb 12, 2018 | 3.259 | 3.259 | 3.259 | 0 | +0.25(+8.37%) | |
Feb 09, 2018 | 3.007 | 3.007 | 3.007 | 3.007 | 110 | +0.01(+0.24%) |
Feb 08, 2018 | 3.100 | 3.100 | 3.000 | 3.000 | 4,513 | -0.23(-7.24%) |
Feb 07, 2018 | 3.234 | 3.234 | 3.234 | 3.234 | 400 | +0.03(+1.00%) |
Feb 06, 2018 | 3.011 | 3.202 | 3.011 | 3.202 | 1,340 | +0.10(+3.29%) |
Feb 02, 2018 | 3.100 | 3.100 | 3.100 | 0 | -0.38(-11.05%) | |
Jan 26, 2018 | 3.485 | 3.485 | 3.485 | 0 | -0.01(-0.19%) | |
Jan 25, 2018 | 3.495 | 3.508 | 3.492 | 3.492 | 1,130 | +0.02(+0.61%) |
Jan 17, 2018 | 3.471 | 3.471 | 3.471 | 0 | +0.01(+0.23%) | |
Jan 16, 2018 | 3.487 | 3.487 | 3.462 | 3.462 | 5,500 | -0.24(-6.36%) |
Jan 05, 2018 | 3.698 | 3.698 | 3.698 | 0 | +0.06(+1.78%) | |
Dec 28, 2017 | 3.633 | 3.633 | 3.633 | 0 | +0.08(+2.34%) | |
Dec 27, 2017 | 3.550 | 3.550 | 3.550 | 3.550 | 293 | +0.11(+3.21%) |
Dec 18, 2017 | 3.440 | 3.440 | 3.440 | 0 | -0.31(-8.17%) | |
Dec 11, 2017 | 3.746 | 3.746 | 3.746 | 0 | -0.24(-5.91%) | |
Dec 07, 2017 | 3.981 | 3.981 | 3.981 | 0 | +0.02(+0.50%) | |
Dec 05, 2017 | 3.961 | 3.961 | 3.961 | 23 | +0.06(+1.56%) | |
Dec 01, 2017 | 3.900 | 3.900 | 3.900 | 0 | +0.11(+2.91%) | |
Nov 30, 2017 | 3.763 | 3.790 | 3.759 | 3.790 | 18,500 | +0.04(+0.93%) |
Nov 29, 2017 | 3.686 | 3.784 | 3.686 | 3.755 | 2,177 | -0.02(-0.66%) |
Nov 27, 2017 | 3.780 | 3.780 | 3.780 | 0 | +0.11(+2.93%) | |
Nov 24, 2017 | 3.672 | 3.672 | 3.672 | 3.672 | 100 | +0.02(+0.61%) |
Nov 22, 2017 | 3.638 | 3.650 | 3.630 | 3.650 | 1,600 | +0.15(+4.32%) |
Nov 21, 2017 | 3.500 | 3.500 | 3.499 | 3.499 | 600 | +0.08(+2.38%) |
Nov 17, 2017 | 3.418 | 3.418 | 3.418 | 0 | -0.09(-2.58%) | |
Nov 15, 2017 | 3.508 | 3.508 | 3.508 | 0 | -0.20(-5.45%) | |
Nov 08, 2017 | 3.710 | 3.710 | 3.710 | 0 | +0.17(+4.92%) | |
Nov 06, 2017 | 3.536 | 3.536 | 3.536 | 0 | -0.02(-0.70%) | |
Nov 03, 2017 | 3.511 | 3.569 | 3.503 | 3.561 | 4,100 | +0.12(+3.36%) |
Nov 02, 2017 | 3.445 | 3.445 | 3.445 | 3.445 | 614 | +0.06(+1.69%) |
Oct 25, 2017 | 3.388 | 3.388 | 3.388 | 0 | -0.37(-9.75%) | |
Oct 19, 2017 | 3.754 | 3.754 | 3.754 | 0 | +0.16(+4.55%) | |
Oct 16, 2017 | 3.591 | 3.591 | 3.591 | 0 | +0.07(+1.86%) | |
Oct 12, 2017 | 3.525 | 3.525 | 3.525 | 0 | +0.02(+0.71%) | |
Oct 10, 2017 | 3.500 | 3.500 | 3.500 | 4 | -0.30(-7.93%) | |
Sep 28, 2017 | 3.801 | 3.801 | 3.801 | 0 | +0.14(+3.86%) | |
Sep 21, 2017 | 3.660 | 3.660 | 3.660 | 0 | +0.05(+1.50%) | |
Sep 20, 2017 | 3.606 | 3.606 | 3.606 | 3.606 | 125 | +0.00(+0.03%) |
Sep 19, 2017 | 3.605 | 3.605 | 3.605 | 3.605 | 1,000 | -0.02(-0.69%) |
Sep 18, 2017 | 3.630 | 3.630 | 3.630 | 3.630 | 1,757 | -0.17(-4.49%) |
Sep 14, 2017 | 3.801 | 3.801 | 3.801 | 67 | -0.07(-1.79%) | |
Sep 13, 2017 | 3.870 | 3.870 | 3.870 | 3.870 | 1,000 | -0.33(-7.95%) |
Sep 07, 2017 | 4.204 | 4.204 | 4.204 | 0 | -0.00(-0.08%) | |
Sep 06, 2017 | 4.217 | 4.217 | 4.116 | 4.207 | 1,000 | +0.01(+0.14%) |
Sep 05, 2017 | 4.201 | 4.201 | 4.201 | 4.201 | 210 | +0.06(+1.45%) |
Sep 01, 2017 | 4.138 | 4.138 | 4.083 | 4.141 | 2,000 | +0.06(+1.39%) |
Aug 31, 2017 | 4.069 | 4.085 | 4.069 | 4.085 | 3,200 | +0.08(+2.02%) |
Aug 25, 2017 | 4.004 | 4.004 | 4.004 | 20 | +0.01(+0.28%) | |
Aug 23, 2017 | 3.993 | 3.993 | 3.993 | 0 | -0.01(-0.18%) | |
Aug 21, 2017 | 4.000 | 4.000 | 4.000 | 0 | -0.03(-0.69%) | |
Aug 18, 2017 | 4.028 | 4.028 | 4.028 | 4.028 | 146 | -0.00(-0.06%) |
Aug 17, 2017 | 4.030 | 4.030 | 4.030 | 4.030 | 351 | -0.14(-3.45%) |
Aug 15, 2017 | 4.174 | 4.174 | 4.174 | 17 | -0.15(-3.38%) | |
Aug 11, 2017 | 4.320 | 4.320 | 4.320 | 0 | +0.12(+2.84%) | |
Aug 10, 2017 | 4.205 | 4.205 | 4.091 | 4.200 | 800 | +0.10(+2.56%) |
Aug 09, 2017 | 4.096 | 4.096 | 4.096 | 4.096 | 100 | -0.03(-0.62%) |
Aug 08, 2017 | 4.090 | 4.121 | 4.090 | 4.121 | 3,500 | -0.06(-1.39%) |
Aug 02, 2017 | 4.179 | 4.179 | 4.179 | 0 | -0.00(-0.07%) | |
Jul 28, 2017 | 4.182 | 4.182 | 4.182 | 35 | -0.00(-0.02%) | |
Jul 21, 2017 | 4.183 | 4.183 | 4.183 | 0 | +0.08(+2.01%) | |
Jul 17, 2017 | 4.100 | 4.100 | 4.100 | 92 | -0.14(-3.41%) | |
Jul 13, 2017 | 4.245 | 4.245 | 4.245 | 4 | +0.03(+0.62%) | |
Jul 11, 2017 | 4.219 | 4.219 | 4.219 | 0 | -0.19(-4.22%) | |
Jul 05, 2017 | 4.405 | 4.405 | 4.405 | 0 | +0.05(+1.17%) | |
Jul 03, 2017 | 4.354 | 4.354 | 4.354 | 4.354 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 4.354 | 4.354 | 4.354 | 0 | +0.02(+0.43%) | |
Jun 28, 2017 | 4.335 | 4.335 | 4.335 | 0 | +0.05(+1.06%) | |
Jun 27, 2017 | 4.208 | 4.290 | 4.208 | 4.290 | 1,800 | +0.08(+1.94%) |
Jun 26, 2017 | 4.300 | 4.300 | 4.200 | 4.208 | 2,900 | +0.00(+0.07%) |
Jun 23, 2017 | 4.202 | 4.205 | 4.202 | 4.205 | 2,100 | +0.09(+2.19%) |
Jun 20, 2017 | 4.115 | 4.115 | 4.115 | 0 | -0.08(-1.94%) | |
Jun 14, 2017 | 4.196 | 4.196 | 4.196 | 0 | +0.08(+1.90%) | |
Jun 12, 2017 | 4.118 | 4.118 | 4.118 | 0 | +0.00(+0.02%) | |
Jun 09, 2017 | 4.124 | 4.124 | 4.117 | 4.117 | 1,981 | -0.08(-1.98%) |
Jun 05, 2017 | 4.200 | 4.200 | 4.200 | 16 | -0.00(-0.10%) |
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.