Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cipher Pharmaceuticals Inc (TSX: CPH )

8.760 -0.230 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 30, 2014 8.050 8.050 7.790 7.900 55,899 -0.07(-0.88%)
May 29, 2014 8.040 8.040 7.880 7.970 21,633 -0.02(-0.25%)
May 28, 2014 7.980 8.000 7.890 7.990 40,401 +0.13(+1.65%)
May 27, 2014 7.840 8.000 7.800 7.860 75,082 +0.01(+0.13%)
May 26, 2014 7.800 7.870 7.690 7.850 65,439 +0.07(+0.90%)
May 23, 2014 7.660 7.800 7.650 7.780 20,324 +0.04(+0.52%)
May 22, 2014 7.640 7.740 7.640 7.740 163,765 +0.05(+0.65%)
May 21, 2014 7.610 7.730 7.530 7.690 11,620 +0.18(+2.40%)
May 20, 2014 7.910 7.910 7.410 7.510 96,213 -0.13(-1.70%)
May 16, 2014 7.640 7.640 7.640 0 +0.00(+0.00%)
May 15, 2014 7.730 7.740 7.490 7.640 31,507 -0.07(-0.91%)
May 14, 2014 7.930 7.930 7.710 7.710 31,385 -0.04(-0.52%)
May 13, 2014 7.640 7.825 7.620 7.750 58,887 +0.09(+1.17%)
May 12, 2014 7.590 7.800 7.550 7.660 37,138 +0.19(+2.54%)
May 09, 2014 7.670 7.680 7.460 7.470 64,099 -0.20(-2.61%)
May 08, 2014 7.660 7.800 7.660 7.670 57,578 -0.02(-0.26%)
May 07, 2014 7.830 7.990 7.650 7.690 72,840 -0.24(-3.03%)
May 06, 2014 8.440 8.440 7.810 7.930 168,132 -0.52(-6.15%)
May 05, 2014 8.450 8.490 8.340 8.450 39,062 -0.03(-0.35%)
May 02, 2014 8.500 8.620 8.350 8.480 193,426 -0.02(-0.24%)
May 01, 2014 8.500 8.540 8.400 8.500 48,723 +0.06(+0.71%)
Apr 30, 2014 8.220 8.520 8.220 8.440 55,729 +0.11(+1.32%)
Apr 29, 2014 8.390 8.390 8.180 8.330 14,486 -0.09(-1.07%)
Apr 28, 2014 8.540 8.540 8.390 8.420 27,560 +0.00(+0.00%)
Apr 25, 2014 8.600 8.600 8.400 8.420 21,277 -0.16(-1.86%)
Apr 24, 2014 8.530 8.590 8.390 8.580 44,763 +0.06(+0.70%)
Apr 23, 2014 8.620 8.770 8.340 8.520 62,890 -0.09(-1.05%)
Apr 22, 2014 8.180 8.750 8.150 8.610 208,903 +0.43(+5.26%)
Apr 21, 2014 7.610 8.240 7.610 8.180 147,014 +0.55(+7.21%)
Apr 17, 2014 7.630 7.630 7.630 0 +0.01(+0.13%)
Apr 16, 2014 7.430 7.670 7.430 7.620 40,548 +0.19(+2.56%)
Apr 15, 2014 7.610 7.610 7.380 7.430 57,746 -0.15(-1.98%)
Apr 14, 2014 7.630 7.670 7.500 7.580 46,030 -0.08(-1.04%)
Apr 11, 2014 7.630 7.660 7.620 7.660 15,421 -0.07(-0.91%)
Apr 10, 2014 7.800 7.820 7.730 7.730 28,909 -0.03(-0.39%)
Apr 09, 2014 7.760 7.790 7.650 7.760 17,973 +0.01(+0.13%)
Apr 08, 2014 7.690 7.820 7.660 7.750 33,938 +0.07(+0.91%)
Apr 07, 2014 7.650 7.740 7.550 7.680 34,818 +0.00(+0.00%)
Apr 04, 2014 7.850 7.850 7.660 7.680 48,782 -0.12(-1.54%)
Apr 03, 2014 7.810 7.820 7.720 7.800 49,397 -0.01(-0.13%)
Apr 02, 2014 7.850 7.850 7.700 7.810 49,210 +0.01(+0.13%)
Apr 01, 2014 7.620 7.930 7.620 7.800 91,721 +0.19(+2.50%)
Mar 31, 2014 7.460 7.650 7.460 7.610 35,706 +0.10(+1.33%)
Mar 28, 2014 7.500 7.580 7.410 7.510 87,577 +0.00(+0.00%)
Mar 27, 2014 7.440 7.590 7.430 7.510 36,387 -0.02(-0.27%)
Mar 26, 2014 7.650 7.650 7.480 7.530 37,796 -0.09(-1.18%)
Mar 25, 2014 7.480 7.630 7.440 7.620 48,734 +0.22(+2.97%)
Mar 24, 2014 7.620 7.620 7.320 7.400 70,502 -0.12(-1.60%)
Mar 21, 2014 7.490 7.570 7.380 7.520 61,560 +0.10(+1.35%)
Mar 20, 2014 7.380 7.480 7.330 7.420 34,076 +0.04(+0.54%)
Mar 19, 2014 7.710 7.720 7.250 7.380 71,524 -0.21(-2.77%)
Mar 18, 2014 7.430 7.670 7.110 7.590 108,496 +0.16(+2.15%)
Mar 17, 2014 7.440 7.600 7.430 7.430 19,132 -0.03(-0.40%)
Mar 14, 2014 7.560 7.650 7.450 7.460 45,799 -0.09(-1.19%)
Mar 13, 2014 7.600 7.670 7.520 7.550 40,437 -0.04(-0.53%)
Mar 12, 2014 7.640 7.750 7.590 7.590 54,798 -0.08(-1.04%)
Mar 11, 2014 7.820 7.830 7.620 7.670 61,524 -0.23(-2.91%)
Mar 10, 2014 8.010 8.010 7.860 7.900 25,022 -0.08(-1.00%)
Mar 07, 2014 7.950 8.080 7.870 7.980 57,148 +0.05(+0.63%)
Mar 06, 2014 8.050 8.050 7.890 7.930 52,003 -0.12(-1.49%)
Mar 05, 2014 8.000 8.050 7.930 8.050 35,938 -0.01(-0.12%)
Mar 04, 2014 8.000 8.100 7.780 8.060 155,721 +0.11(+1.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.