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

Cipher Pharmaceuticals Inc (OP:CPHRF)

10.64 +0.43 (+4.25%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 2, 2025 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 (%)
May 02, 2025 10.38 10.67 10.30 10.64 6,943 +0.43(+4.25%)
May 01, 2025 9.870 10.21 9.870 10.21 31,694 +0.35(+3.51%)
Apr 30, 2025 9.680 9.860 9.350 9.860 8,759 +0.18(+1.86%)
Apr 29, 2025 9.400 9.820 9.250 9.680 18,930 +0.69(+7.65%)
Apr 28, 2025 9.039 9.039 8.776 8.992 5,897 +0.04(+0.47%)
Apr 25, 2025 10.000 10.000 8.780 8.950 7,831 +0.30(+3.47%)
Apr 24, 2025 8.440 8.730 8.440 8.650 10,546 +0.37(+4.50%)
Apr 23, 2025 8.440 8.460 8.277 8.277 3,814 +0.13(+1.65%)
Apr 22, 2025 7.510 8.240 7.470 8.143 5,920 +0.14(+1.79%)
Apr 21, 2025 8.550 8.550 7.987 8.000 34,178 -0.58(-6.76%)
Apr 17, 2025 8.700 8.700 8.460 8.580 4,789 +0.03(+0.35%)
Apr 16, 2025 8.820 8.820 8.470 8.550 14,675 -0.21(-2.35%)
Apr 15, 2025 8.390 8.770 8.360 8.756 27,355 +0.50(+6.00%)
Apr 14, 2025 7.930 8.300 7.500 8.260 13,640 +0.33(+4.16%)
Apr 11, 2025 8.100 8.100 7.930 7.930 15,505 +0.21(+2.72%)
Apr 10, 2025 8.250 8.250 7.720 7.720 8,838 -0.54(-6.48%)
Apr 09, 2025 7.970 8.255 7.562 8.255 13,516 +0.40(+5.03%)
Apr 08, 2025 8.290 8.430 6.630 7.860 50,226 -0.36(-4.44%)
Apr 07, 2025 8.660 8.660 8.105 8.225 22,256 -0.38(-4.36%)
Apr 04, 2025 8.550 8.830 8.280 8.600 39,413 -0.33(-3.70%)
Apr 03, 2025 8.741 8.930 8.690 8.930 8,105 +0.17(+1.93%)
Apr 02, 2025 8.790 8.830 8.710 8.761 17,586 -0.04(-0.44%)
Apr 01, 2025 8.940 9.050 8.800 8.800 11,220 -0.09(-1.01%)
Mar 31, 2025 8.790 8.970 8.650 8.890 11,334 +0.18(+2.07%)
Mar 28, 2025 8.980 8.980 8.670 8.710 30,116 -0.47(-5.12%)
Mar 27, 2025 8.990 9.180 8.580 9.180 4,425 +0.68(+7.95%)
Mar 26, 2025 8.640 8.640 8.462 8.504 11,592 -0.12(-1.40%)
Mar 25, 2025 8.840 8.860 8.620 8.624 27,453 -0.21(-2.41%)
Mar 24, 2025 9.230 9.230 8.810 8.838 10,199 -0.34(-3.73%)
Mar 21, 2025 9.222 9.247 9.130 9.180 9,342 -0.15(-1.63%)
Mar 20, 2025 9.420 9.648 9.120 9.332 18,362 -0.10(-1.03%)
Mar 19, 2025 8.800 9.470 8.600 9.430 29,608 +1.06(+12.72%)
Mar 18, 2025 8.080 8.370 8.070 8.366 3,428 +0.47(+5.90%)
Mar 17, 2025 7.820 7.900 7.790 7.900 2,736 -0.06(-0.75%)
Mar 14, 2025 8.120 8.133 7.907 7.960 13,749 -0.20(-2.45%)
Mar 13, 2025 8.830 9.491 8.160 8.160 12,417 -0.93(-10.23%)
Mar 12, 2025 8.190 9.090 8.190 9.090 8,125 +0.97(+12.01%)
Mar 11, 2025 7.759 8.800 7.633 8.115 20,737 +0.55(+7.20%)
Mar 10, 2025 7.728 7.728 7.380 7.570 49,503 -0.28(-3.57%)
Mar 07, 2025 7.906 7.980 7.760 7.850 26,319 -0.07(-0.88%)
Mar 06, 2025 8.080 8.080 7.920 7.920 9,695 -0.09(-1.12%)
Mar 05, 2025 8.010 8.020 8.010 8.010 627 +0.08(+1.01%)
Mar 04, 2025 8.010 8.010 7.820 7.930 41,220 -0.18(-2.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.