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 )

8.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 31, 2018 3.400 3.480 3.390 3.420 8,520 +0.03(+0.88%)
May 30, 2018 3.400 3.440 3.380 3.390 3,020 -0.03(-0.88%)
May 29, 2018 3.460 3.460 3.380 3.420 23,177 -0.03(-0.87%)
May 28, 2018 3.460 3.510 3.450 3.450 14,193 -0.04(-1.15%)
May 25, 2018 3.480 3.500 3.480 3.490 2,400 +0.01(+0.29%)
May 24, 2018 3.480 3.500 3.480 3.480 18,700 +0.00(+0.00%)
May 23, 2018 3.470 3.510 3.460 3.480 15,450 +0.01(+0.29%)
May 22, 2018 3.570 3.570 3.470 3.470 25,595 -0.04(-1.14%)
May 18, 2018 3.510 3.510 3.510 0 +0.01(+0.29%)
May 17, 2018 3.530 3.610 3.500 3.500 17,751 +0.04(+1.16%)
May 16, 2018 3.600 3.640 3.460 3.460 59,237 -0.09(-2.54%)
May 15, 2018 3.500 3.560 3.450 3.550 76,826 +0.09(+2.60%)
May 14, 2018 3.380 3.530 3.380 3.460 13,297 +0.05(+1.47%)
May 11, 2018 3.500 3.570 3.400 3.410 32,330 -0.18(-5.01%)
May 10, 2018 3.640 3.640 3.300 3.590 35,570 +0.00(+0.00%)
May 09, 2018 3.600 3.610 3.560 3.590 4,205 +0.02(+0.56%)
May 08, 2018 3.540 3.600 3.540 3.570 6,350 -0.04(-1.11%)
May 07, 2018 3.630 3.630 3.560 3.610 8,205 -0.04(-1.10%)
May 04, 2018 3.580 3.700 3.580 3.650 16,530 +0.13(+3.69%)
May 03, 2018 3.550 3.620 3.520 3.520 43,345 -0.03(-0.85%)
May 02, 2018 3.670 3.840 3.550 3.550 8,502 -0.11(-3.01%)
May 01, 2018 3.580 3.800 3.500 3.660 32,378 +0.04(+1.10%)
Apr 30, 2018 3.710 3.710 3.600 3.620 21,502 -0.10(-2.69%)
Apr 27, 2018 3.750 3.750 3.700 3.720 9,695 +0.01(+0.27%)
Apr 26, 2018 3.820 3.820 3.660 3.710 36,236 -0.11(-2.88%)
Apr 25, 2018 3.900 3.900 3.710 3.820 29,435 -0.08(-2.05%)
Apr 24, 2018 4.070 4.070 3.850 3.900 73,900 +0.05(+1.30%)
Apr 23, 2018 4.070 4.670 3.750 3.850 191,095 -1.32(-25.53%)
Apr 20, 2018 5.120 5.170 5.110 5.170 13,752 +0.05(+0.98%)
Apr 19, 2018 5.040 5.120 5.040 5.120 6,575 +0.08(+1.59%)
Apr 18, 2018 4.950 5.280 4.950 5.040 54,572 +0.18(+3.70%)
Apr 17, 2018 4.750 4.900 4.740 4.860 18,565 +0.14(+2.97%)
Apr 16, 2018 4.440 4.750 4.440 4.720 50,795 +0.50(+11.85%)
Apr 13, 2018 4.330 4.330 4.200 4.220 7,850 -0.05(-1.17%)
Apr 12, 2018 4.220 4.500 4.220 4.270 33,780 +0.08(+1.91%)
Apr 11, 2018 4.090 4.190 4.090 4.190 5,724 +0.05(+1.21%)
Apr 10, 2018 4.110 4.170 4.110 4.140 10,600 +0.05(+1.22%)
Apr 09, 2018 4.040 4.100 4.030 4.090 10,747 +0.07(+1.74%)
Apr 06, 2018 4.030 4.030 4.000 4.020 115,700 +0.01(+0.25%)
Apr 05, 2018 3.970 4.030 3.860 4.010 8,948 -0.02(-0.50%)
Apr 04, 2018 4.120 4.120 3.980 4.030 36,170 -0.11(-2.66%)
Apr 03, 2018 4.030 4.200 4.010 4.140 6,760 +0.00(+0.00%)
Apr 02, 2018 4.150 4.150 4.040 4.140 3,090 -0.06(-1.43%)
Mar 29, 2018 4.200 4.200 4.200 0 +0.17(+4.22%)
Mar 28, 2018 4.030 4.070 3.920 4.030 14,300 -0.02(-0.49%)
Mar 27, 2018 4.250 4.400 4.020 4.050 34,830 -0.10(-2.41%)
Mar 26, 2018 3.760 4.210 3.500 4.150 816,339 +0.51(+14.01%)
Mar 23, 2018 3.750 3.860 3.630 3.640 24,900 +0.03(+0.83%)
Mar 22, 2018 3.550 3.720 3.550 3.610 59,161 +0.08(+2.27%)
Mar 21, 2018 3.740 3.740 3.530 3.530 24,510 -0.15(-4.08%)
Mar 20, 2018 3.800 3.800 3.680 3.680 58,769 -0.21(-5.40%)
Mar 19, 2018 3.940 4.000 3.890 3.890 8,745 -0.11(-2.75%)
Mar 16, 2018 4.000 4.020 4.000 4.000 1,223 +0.10(+2.56%)
Mar 15, 2018 4.000 4.000 3.890 3.900 5,390 -0.08(-2.01%)
Mar 14, 2018 3.990 4.050 3.980 3.980 5,861 -0.03(-0.75%)
Mar 13, 2018 3.940 4.010 3.940 4.010 1,475 +0.06(+1.52%)
Mar 12, 2018 4.070 4.070 3.950 3.950 9,406 +0.01(+0.25%)
Mar 09, 2018 4.040 4.040 3.900 3.940 8,702 -0.03(-0.76%)
Mar 08, 2018 4.150 4.160 3.970 3.970 3,500 -0.10(-2.46%)
Mar 07, 2018 3.970 4.140 3.970 4.070 6,850 -0.03(-0.73%)
Mar 06, 2018 4.060 4.210 4.060 4.100 8,045 +0.01(+0.24%)
Mar 05, 2018 4.150 4.250 4.040 4.090 11,529 -0.07(-1.68%)
Mar 02, 2018 3.980 4.180 3.900 4.160 828,701 +0.19(+4.79%)
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.