Cipher Pharmaceuticals Inc. (CPHRF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:29PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 6.68 | 6.69 | 6.56 | 6.65 | 6.65 | 4,745 |
| May 07, 2024 | 6.84 | 6.90 | 6.75 | 6.75 | 6.75 | 6,000 |
| May 06, 2024 | 6.60 | 6.82 | 6.51 | 6.81 | 6.81 | 17,300 |
| May 03, 2024 | 6.49 | 6.63 | 6.49 | 6.60 | 6.60 | 11,800 |
| May 02, 2024 | 6.30 | 6.53 | 6.30 | 6.53 | 6.53 | 1,400 |
| May 01, 2024 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 3,000 |
| Apr 30, 2024 | 6.25 | 6.36 | 6.25 | 6.30 | 6.30 | 3,800 |
| Apr 29, 2024 | 6.22 | 6.27 | 6.21 | 6.24 | 6.24 | 1,800 |
| Apr 26, 2024 | 6.27 | 6.27 | 6.23 | 6.23 | 6.23 | 2,000 |
| Apr 25, 2024 | 6.15 | 6.27 | 6.15 | 6.26 | 6.26 | 12,500 |
| Apr 24, 2024 | 6.23 | 6.30 | 6.23 | 6.23 | 6.23 | 4,600 |
| Apr 23, 2024 | 6.43 | 6.70 | 6.43 | 6.50 | 6.50 | 22,300 |
| Apr 22, 2024 | 5.76 | 6.22 | 5.76 | 6.22 | 6.22 | 11,500 |
| Apr 19, 2024 | 6.34 | 6.34 | 6.18 | 6.20 | 6.20 | 14,600 |
| Apr 18, 2024 | 6.29 | 6.35 | 6.29 | 6.35 | 6.35 | 3,500 |
| Apr 17, 2024 | 6.50 | 6.50 | 6.41 | 6.41 | 6.41 | 3,100 |
| Apr 16, 2024 | 6.53 | 6.60 | 6.48 | 6.48 | 6.48 | 4,600 |
| Apr 15, 2024 | 6.85 | 6.93 | 6.71 | 6.79 | 6.79 | 16,800 |
| Apr 12, 2024 | 6.85 | 6.85 | 6.70 | 6.78 | 6.78 | 10,200 |
| Apr 11, 2024 | 6.00 | 6.66 | 6.00 | 6.65 | 6.65 | 15,300 |
| Apr 10, 2024 | 6.10 | 6.14 | 6.07 | 6.14 | 6.14 | 7,800 |
| Apr 09, 2024 | 6.25 | 6.29 | 6.15 | 6.18 | 6.18 | 38,600 |
| Apr 08, 2024 | 6.28 | 6.30 | 6.15 | 6.15 | 6.15 | 16,200 |
| Apr 05, 2024 | 6.20 | 6.23 | 6.15 | 6.15 | 6.15 | 7,500 |
| Apr 04, 2024 | 6.63 | 6.63 | 6.37 | 6.37 | 6.37 | 4,900 |
| Apr 03, 2024 | 6.29 | 6.54 | 6.29 | 6.52 | 6.52 | 16,300 |
| Apr 02, 2024 | 5.98 | 6.23 | 5.98 | 6.16 | 6.16 | 9,600 |
| Apr 01, 2024 | 6.39 | 6.40 | 5.62 | 5.98 | 5.98 | 43,600 |
| Mar 28, 2024 | 6.94 | 6.94 | 6.53 | 6.59 | 6.59 | 11,600 |
| Mar 27, 2024 | 6.85 | 6.91 | 6.70 | 6.80 | 6.80 | 25,200 |
| Mar 26, 2024 | 7.05 | 7.37 | 6.93 | 7.16 | 7.16 | 20,800 |
| Mar 25, 2024 | 6.69 | 6.93 | 6.63 | 6.93 | 6.93 | 15,500 |
| Mar 22, 2024 | 6.80 | 6.88 | 6.75 | 6.75 | 6.75 | 9,300 |
| Mar 21, 2024 | 6.51 | 6.90 | 6.51 | 6.75 | 6.75 | 84,600 |
| Mar 20, 2024 | 5.99 | 6.50 | 5.98 | 6.49 | 6.49 | 48,600 |
| Mar 19, 2024 | 6.03 | 6.05 | 5.87 | 6.00 | 6.00 | 57,000 |
| Mar 18, 2024 | 6.10 | 6.48 | 6.10 | 6.23 | 6.23 | 58,100 |
| Mar 15, 2024 | 5.00 | 6.06 | 4.96 | 5.97 | 5.97 | 138,600 |
| Mar 14, 2024 | 5.29 | 5.31 | 5.26 | 5.27 | 5.27 | 1,500 |
| Mar 13, 2024 | 5.44 | 5.44 | 5.26 | 5.29 | 5.29 | 8,200 |
| Mar 12, 2024 | 5.34 | 5.40 | 5.20 | 5.29 | 5.29 | 50,100 |
| Mar 11, 2024 | 5.34 | 5.40 | 5.30 | 5.32 | 5.32 | 7,300 |
| Mar 08, 2024 | 5.42 | 5.42 | 5.21 | 5.26 | 5.26 | 17,600 |
| Mar 07, 2024 | 5.35 | 5.47 | 5.32 | 5.42 | 5.42 | 6,500 |
| Mar 06, 2024 | 5.35 | 5.35 | 5.31 | 5.31 | 5.31 | 11,100 |
| Mar 05, 2024 | 5.26 | 5.28 | 5.22 | 5.22 | 5.22 | 11,600 |
| Mar 04, 2024 | 5.32 | 5.37 | 5.29 | 5.29 | 5.29 | 12,900 |
| Mar 01, 2024 | 5.27 | 5.30 | 5.27 | 5.30 | 5.30 | 3,800 |
| Feb 29, 2024 | 5.31 | 5.36 | 5.06 | 5.21 | 5.21 | 30,900 |
| Feb 28, 2024 | 5.58 | 5.58 | 5.31 | 5.31 | 5.31 | 11,300 |
| Feb 27, 2024 | 5.43 | 5.73 | 5.43 | 5.63 | 5.63 | 57,800 |
| Feb 26, 2024 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 6,500 |
| Feb 23, 2024 | 5.40 | 5.41 | 5.33 | 5.40 | 5.40 | 25,700 |
| Feb 22, 2024 | 5.40 | 5.51 | 5.39 | 5.40 | 5.40 | 41,400 |
| Feb 21, 2024 | 5.58 | 5.58 | 5.37 | 5.39 | 5.39 | 19,900 |
| Feb 20, 2024 | 5.67 | 5.67 | 5.41 | 5.54 | 5.54 | 33,500 |
| Feb 16, 2024 | 5.55 | 5.77 | 5.55 | 5.67 | 5.67 | 38,600 |
| Feb 15, 2024 | 5.37 | 5.45 | 5.24 | 5.38 | 5.38 | 20,100 |
| Feb 14, 2024 | 5.00 | 5.26 | 4.90 | 5.25 | 5.25 | 49,400 |
| Feb 13, 2024 | 4.86 | 4.89 | 4.86 | 4.88 | 4.88 | 4,000 |
| Feb 12, 2024 | 4.90 | 4.95 | 4.89 | 4.89 | 4.89 | 11,800 |
| Feb 09, 2024 | 4.97 | 4.97 | 4.74 | 4.74 | 4.74 | 27,000 |
| Feb 08, 2024 | 4.99 | 5.00 | 4.92 | 5.00 | 5.00 | 19,900 |
| Feb 07, 2024 | 5.00 | 5.00 | 4.72 | 4.86 | 4.86 | 29,900 |
| Feb 06, 2024 | 5.00 | 5.05 | 4.96 | 4.96 | 4.96 | 14,000 |
| Feb 05, 2024 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | 5,800 |
| Feb 02, 2024 | 4.41 | 4.78 | 4.41 | 4.72 | 4.72 | 26,400 |
| Feb 01, 2024 | 4.46 | 4.50 | 4.35 | 4.41 | 4.41 | 12,300 |
| Jan 31, 2024 | 4.30 | 4.30 | 4.29 | 4.30 | 4.30 | 19,500 |
| Jan 30, 2024 | 4.35 | 4.35 | 4.27 | 4.28 | 4.28 | 9,400 |
| Jan 29, 2024 | 4.28 | 4.31 | 4.25 | 4.28 | 4.28 | 9,600 |
| Jan 26, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 400 |
| Jan 25, 2024 | 4.15 | 4.35 | 4.14 | 4.33 | 4.33 | 11,200 |
| Jan 24, 2024 | 4.22 | 4.22 | 4.15 | 4.19 | 4.19 | 18,000 |
| Jan 23, 2024 | 4.25 | 4.27 | 4.18 | 4.18 | 4.18 | 11,200 |
| Jan 22, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 11,500 |
| Jan 19, 2024 | 4.22 | 4.22 | 4.18 | 4.22 | 4.22 | 11,200 |
| Jan 18, 2024 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 2,100 |
| Jan 17, 2024 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | 2,000 |
| Jan 16, 2024 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | 1,400 |
| Jan 12, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Jan 11, 2024 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | 1,100 |
| Jan 10, 2024 | 4.51 | 4.53 | 4.49 | 4.49 | 4.49 | 8,400 |
| Jan 09, 2024 | 4.42 | 4.45 | 4.40 | 4.42 | 4.42 | 7,800 |
| Jan 08, 2024 | 4.55 | 4.55 | 4.51 | 4.55 | 4.55 | 5,600 |
| Jan 05, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 300 |
| Jan 04, 2024 | 4.63 | 4.72 | 4.63 | 4.67 | 4.67 | 3,100 |
| Jan 03, 2024 | 4.49 | 4.57 | 4.49 | 4.56 | 4.56 | 9,900 |
| Jan 02, 2024 | 4.25 | 4.28 | 4.17 | 4.28 | 4.28 | 8,400 |
| Dec 29, 2023 | 4.22 | 4.22 | 4.18 | 4.19 | 4.19 | 10,300 |
| Dec 28, 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 10,300 |
| Dec 27, 2023 | 4.24 | 4.29 | 4.24 | 4.29 | 4.29 | 3,200 |
| Dec 26, 2023 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| Dec 22, 2023 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 500 |
| Dec 21, 2023 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 700 |
| Dec 20, 2023 | 4.43 | 4.43 | 4.27 | 4.27 | 4.27 | 12,400 |
| Dec 19, 2023 | 4.50 | 4.51 | 4.43 | 4.50 | 4.50 | 16,500 |
| Dec 18, 2023 | 4.70 | 4.74 | 4.67 | 4.67 | 4.67 | 3,800 |
| Dec 15, 2023 | 4.78 | 4.78 | 4.70 | 4.70 | 4.70 | 3,400 |
| Dec 14, 2023 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | 500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.