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

Cipher Pharmaceuticals Inc (OP: CPHRF )

10.03 -1.05 (-9.48%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
Apr 30, 2009 0.4651 0.4651 0.4651 0.4651 0 -0.06(-11.05%)
Apr 14, 2009 0.5229 0.5229 0.5229 0 +0.00(+0.25%)
Apr 13, 2009 0.5216 0.5216 0.5216 0.5216 2,700 +0.02(+3.95%)
Mar 25, 2009 0.5018 0.5018 0.5018 0.5018 0 +0.00(+0.14%)
Feb 27, 2009 0.5011 0.5011 0.5011 0.5011 0 +0.00(+0.00%)
Feb 26, 2009 0.5011 0.5011 0.5011 0.5011 1,000 -0.03(-5.98%)
Feb 23, 2009 0.5330 0.5330 0.5330 0 +0.00(+0.00%)
Feb 20, 2009 0.5330 0.5330 0.5330 0.5330 500 -0.12(-18.87%)
Feb 19, 2009 0.6570 0.6570 0.6570 0 +0.00(+0.00%)
Feb 18, 2009 0.6475 0.6570 0.6475 0.6570 3,500 +0.01(+1.89%)
Feb 17, 2009 0.6448 0.6448 0.6448 0.6448 500 +0.15(+31.06%)
Feb 11, 2009 0.4920 0.4920 0.4920 0 +0.00(+0.00%)
Feb 10, 2009 0.4920 0.4920 0.4920 0.4920 3,200 -0.13(-21.07%)
Feb 06, 2009 0.6233 0.6233 0.6233 0 +0.00(+0.00%)
Feb 05, 2009 0.6236 0.6236 0.6233 0.6233 2,200 +0.02(+4.00%)
Feb 04, 2009 0.5999 0.5999 0.5993 0.5993 6,000 +0.04(+7.59%)
Feb 03, 2009 0.5570 0.5570 0.5570 0 +0.00(+0.00%)
Feb 02, 2009 0.5735 0.5735 0.5570 0.5570 3,000 -0.04(-6.05%)
Jan 07, 2009 0.5929 0.5929 0.5929 0 +0.00(+0.00%)
Jan 06, 2009 0.5929 0.5929 0.5929 0.5929 1,000 +0.15(+34.57%)
Jan 05, 2009 0.3913 0.4406 0.3913 0.4406 3,500 -0.00(-0.07%)
Dec 31, 2008 0.4409 0.4409 0.4409 0 +0.04(+10.22%)
Dec 26, 2008 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 24, 2008 0.3988 0.4000 0.3988 0.4000 7,000 +0.09(+27.31%)
Dec 09, 2008 0.3142 0.3142 0.3142 0 +0.00(+0.00%)
Dec 08, 2008 0.3142 0.3142 0.3142 0.3142 1,500 -0.01(-3.17%)
Nov 20, 2008 0.3245 0.3245 0.3245 0 +0.00(+0.00%)
Nov 19, 2008 0.3245 0.3245 0.3245 0.3245 1,500 -0.05(-14.15%)
Oct 16, 2008 0.3780 0.3780 0.3780 0 +0.00(+0.00%)
Oct 15, 2008 0.3780 0.3780 0.3780 0.3780 500 -0.32(-45.49%)
Sep 18, 2008 0.6934 0.6934 0.6934 0.6934 0 +0.00(+0.00%)
Sep 17, 2008 0.6934 0.7404 0.6934 0.6934 18,100 -0.48(-41.01%)
Aug 14, 2008 1.175 1.175 1.175 0 +0.00(+0.00%)
Aug 13, 2008 1.175 1.175 1.175 1.175 300 +0.01(+0.56%)
Aug 12, 2008 1.169 1.169 1.169 1.169 0 +0.00(+0.00%)
Aug 11, 2008 1.169 1.169 1.169 1.169 0 +0.00(+0.00%)
Aug 08, 2008 1.169 1.169 1.169 1.169 0 +0.00(+0.00%)
Aug 07, 2008 1.169 1.169 1.159 1.169 3,000 +0.01(+1.12%)
Aug 06, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Aug 05, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Aug 04, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Aug 01, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 31, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 30, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 29, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 28, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 25, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 24, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 23, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 22, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 21, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 18, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 17, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 16, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 15, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 14, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 11, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 10, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 09, 2008 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Jul 08, 2008 1.156 1.165 1.155 1.156 12,500 -0.59(-33.85%)
Jul 07, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jul 04, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jul 03, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jul 02, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jul 01, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jun 30, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jun 27, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jun 26, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jun 25, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jun 24, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jun 23, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jun 20, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jun 19, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jun 18, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jun 17, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jun 16, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jun 13, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jun 12, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jun 11, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jun 10, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jun 09, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jun 06, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jun 05, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jun 04, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jun 03, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jun 02, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
May 30, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
May 29, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
May 28, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
May 27, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
May 26, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
May 23, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
May 22, 2008 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
May 21, 2008 1.747 1.747 1.747 1.747 17,700 -0.25(-12.60%)
May 20, 2008 1.999 1.999 1.999 1.999 0 +0.00(+0.00%)
May 19, 2008 1.999 1.999 1.999 1.999 0 +0.00(+0.00%)
May 16, 2008 1.999 1.999 1.999 1.999 0 +0.00(+0.00%)
May 15, 2008 1.999 1.999 1.959 1.999 2,000 +0.21(+11.86%)
May 14, 2008 1.787 1.787 1.787 1.787 0 +0.00(+0.00%)
May 13, 2008 1.787 1.791 1.787 1.787 3,700 -0.17(-8.46%)
May 12, 2008 1.952 1.952 1.779 1.952 20,000 +0.57(+41.08%)
May 09, 2008 1.384 1.384 1.384 1.384 0 +0.00(+0.00%)
May 08, 2008 1.384 1.384 1.384 1.384 0 +0.00(+0.00%)
May 07, 2008 1.384 1.384 1.384 1.384 0 +0.00(+0.00%)
May 06, 2008 1.384 1.384 1.384 1.384 0 +0.00(+0.00%)
May 05, 2008 1.384 1.384 1.384 1.384 0 +0.00(+0.00%)
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.