TipRanks
Go Ultimate55% OFF

Cipher Pharmaceuticals (CPHRF) Historical Prices

CPHRF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20269.379.639.309.309.30-4.32%3,6060.68
Oct 29, 20269.729.729.699.729.72+1.14%2,0730.39
Oct 28, 20269.459.619.459.619.61+2.67%1,9480.37
Oct 27, 20269.469.509.369.369.36-2.19%8720.16
Oct 26, 20269.579.579.579.579.57-0.52%1220.02
Oct 23, 20269.719.719.629.629.62+0.00%9390.17
Oct 22, 20269.559.629.559.629.62+1.05%8870.16
Oct 21, 20269.529.529.529.529.52+1.06%2020.04
Oct 20, 20269.589.589.429.429.42+0.21%1,9720.36
Oct 19, 20269.409.409.409.409.40-0.53%8140.15
Oct 16, 20269.569.569.459.459.45+0.00%2,4000.44
Oct 15, 20269.409.459.409.459.45+0.69%6,8801.29
Oct 14, 20269.399.409.379.399.39-3.15%00.00
Oct 13, 20269.569.699.569.699.69+1.42%7,8021.49
Oct 12, 20269.599.599.559.559.55-0.38%6,2021.20
Oct 09, 20269.549.599.549.599.59+0.21%5,3001.04
Oct 08, 20269.579.579.579.579.57-1.03%1,4110.27
Oct 07, 20269.679.679.679.679.67-0.75%1,3570.26
Oct 06, 20269.719.749.719.749.74+1.20%1,2700.23
Oct 05, 20269.589.659.589.639.63+0.00%1,9250.35
Oct 02, 20269.599.639.599.639.63+0.60%2,0500.37
Oct 01, 20269.579.579.579.579.57-1.85%7500.13
Sep 30, 20269.759.759.759.759.75+0.52%1,4910.27
Sep 29, 20269.659.709.659.709.70+0.19%9160.16
Sep 28, 20269.789.789.459.689.68-1.90%11,1862.08
Sep 25, 20269.889.909.819.879.87-1.00%6,5901.24
Sep 24, 20269.9910.049.869.979.97-1.58%8,0051.53
Sep 23, 202610.2010.2810.0910.1310.13-1.07%26,5785.51
Sep 22, 202610.2410.2410.2410.2410.24-2.57%1,2000.25
Sep 21, 202610.4510.5110.4210.5110.51-0.01%3,4880.73
Sep 18, 202610.5010.5110.3010.5110.51-1.31%8,6501.84
Sep 17, 202610.7210.7210.5410.6510.65+2.80%5,4021.15
Sep 16, 202610.4410.5310.3610.3610.36-0.86%2,6250.55
Sep 15, 202610.3910.5010.3910.4510.45-1.51%4,2100.89
Sep 14, 202610.6110.6310.5910.6110.61+2.55%00.00
Sep 11, 202610.3510.3510.3510.3510.35-1.47%1,6050.34
Sep 10, 202610.5010.5010.5010.5010.50+0.96%3040.06
Sep 09, 202610.4410.4610.4010.4010.40+0.39%4,1000.86
Sep 08, 202610.4210.4210.3010.3610.36+0.10%5,8081.24
Sep 07, 202610.3810.4210.3410.3510.35+0.00%00.00
Sep 04, 202610.3810.4210.3410.3510.35-1.11%8,8401.92
Sep 03, 202610.5410.6010.4410.4710.47-0.13%5,0401.10
Sep 02, 202610.3910.5210.3910.4810.48+2.24%6,0141.31
Sep 01, 202610.1110.2810.1110.2510.25+3.59%3,3840.75
Aug 31, 20269.909.939.869.909.90-1.64%00.00
Aug 28, 202610.0610.0610.0610.0610.06-1.85%3660.08
Aug 27, 202610.0210.2510.0210.2510.25+0.49%6770.14
Aug 26, 202610.2410.2410.2010.2010.20+0.00%4860.10
Aug 25, 202610.2010.2810.1910.2010.20-0.16%4,0010.86
Aug 24, 202610.2010.2210.2010.2210.22-1.49%5,9501.29