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

Cipher Pharmaceuticals Inc (TSX: CPH )

14.43 +0.62 (+4.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 13.98 14.55 13.55 14.43 131,312 +0.62(+4.49%)
Aug 08, 2024 13.13 13.82 12.91 13.81 56,237 +0.93(+7.22%)
Aug 07, 2024 12.45 12.99 12.36 12.88 69,291 +0.48(+3.87%)
Aug 06, 2024 12.00 13.25 11.53 12.40 136,766 +0.27(+2.23%)
Aug 02, 2024 12.13 0 -0.21(-1.70%)
Aug 01, 2024 12.72 12.76 12.00 12.34 74,306 -0.38(-2.99%)
Jul 31, 2024 11.76 12.83 11.75 12.72 121,780 +1.18(+10.23%)
Jul 30, 2024 10.45 11.74 10.45 11.54 108,299 +1.09(+10.43%)
Jul 29, 2024 9.410 11.22 9.410 10.45 226,106 +1.77(+20.39%)
Jul 26, 2024 8.850 8.890 8.550 8.680 19,304 -0.13(-1.48%)
Jul 25, 2024 8.840 8.990 8.810 8.810 13,070 -0.11(-1.23%)
Jul 24, 2024 8.760 8.950 8.660 8.920 19,887 +0.12(+1.36%)
Jul 23, 2024 8.910 9.110 8.800 8.800 6,764 -0.17(-1.90%)
Jul 22, 2024 8.980 9.270 8.920 8.970 43,913 +0.05(+0.56%)
Jul 19, 2024 8.380 8.920 8.380 8.920 19,578 +0.58(+6.95%)
Jul 18, 2024 8.320 8.400 8.290 8.340 6,758 +0.01(+0.12%)
Jul 17, 2024 8.310 8.450 8.250 8.330 22,356 +0.02(+0.24%)
Jul 16, 2024 8.580 8.580 8.310 8.310 10,051 -0.05(-0.60%)
Jul 15, 2024 8.540 8.540 8.300 8.360 13,754 +0.00(+0.00%)
Jul 12, 2024 8.340 8.420 8.180 8.360 29,685 +0.02(+0.24%)
Jul 11, 2024 8.320 8.410 8.300 8.340 24,443 +0.03(+0.36%)
Jul 10, 2024 8.430 8.430 8.250 8.310 2,890 -0.05(-0.60%)
Jul 09, 2024 8.580 8.580 8.270 8.360 23,720 -0.10(-1.18%)
Jul 08, 2024 8.420 8.600 8.420 8.460 37,514 +0.07(+0.83%)
Jul 05, 2024 8.250 8.450 8.250 8.390 14,164 +0.22(+2.69%)
Jul 04, 2024 8.110 8.220 8.010 8.170 12,242 -0.07(-0.85%)
Jul 03, 2024 8.180 8.250 8.180 8.240 6,570 +0.09(+1.10%)
Jul 02, 2024 8.010 8.260 8.010 8.150 18,227 -0.05(-0.61%)
Jun 28, 2024 8.200 0 -0.25(-2.96%)
Jun 27, 2024 8.440 8.580 8.440 8.450 13,269 +0.02(+0.24%)
Jun 26, 2024 8.430 8.580 8.400 8.430 12,348 -0.03(-0.35%)
Jun 25, 2024 8.400 8.600 8.390 8.460 19,940 +0.00(+0.00%)
Jun 24, 2024 8.500 8.640 8.430 8.460 22,914 -0.02(-0.24%)
Jun 21, 2024 8.360 8.500 8.230 8.480 88,707 +0.13(+1.56%)
Jun 20, 2024 8.330 8.400 8.330 8.350 34,864 -0.04(-0.48%)
Jun 19, 2024 8.350 8.390 8.330 8.390 7,737 +0.08(+0.96%)
Jun 18, 2024 8.270 8.390 8.270 8.310 24,878 -0.02(-0.24%)
Jun 17, 2024 8.500 8.500 8.260 8.330 16,161 -0.21(-2.46%)
Jun 14, 2024 8.500 8.600 8.450 8.540 4,279 +0.04(+0.47%)
Jun 13, 2024 8.540 8.680 8.500 8.500 19,552 -0.18(-2.07%)
Jun 12, 2024 8.870 8.990 8.680 8.680 17,374 -0.17(-1.92%)
Jun 11, 2024 8.920 9.060 8.850 8.850 12,713 -0.05(-0.56%)
Jun 10, 2024 8.900 9.010 8.860 8.900 6,010 +0.00(+0.00%)
Jun 07, 2024 8.900 9.000 8.890 8.900 6,982 -0.02(-0.22%)
Jun 06, 2024 9.010 9.060 8.900 8.920 13,368 -0.07(-0.78%)
Jun 05, 2024 8.800 9.240 8.800 8.990 17,216 +0.04(+0.45%)
Jun 04, 2024 8.650 9.000 8.650 8.950 29,363 +0.30(+3.47%)
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.