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:

Cipher Pharmaceuticals Inc (TSX: CPH )

8.900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2024 8.900 9.000 8.890 8.900 6,982 -0.02(-0.22%)
Jun 06, 2024 9.010 9.060 8.900 8.920 13,368 -0.07(-0.78%)
Jun 05, 2024 8.800 9.240 8.800 8.990 17,216 +0.04(+0.45%)
Jun 04, 2024 8.650 9.000 8.650 8.950 29,363 +0.30(+3.47%)
Jun 03, 2024 8.990 8.990 8.590 8.650 17,675 -0.11(-1.26%)
May 31, 2024 8.990 9.000 8.760 8.760 8,643 -0.23(-2.56%)
May 30, 2024 8.910 8.990 8.830 8.990 8,886 +0.11(+1.24%)
May 29, 2024 8.800 8.990 8.770 8.880 12,426 -0.06(-0.67%)
May 28, 2024 8.750 9.120 8.670 8.940 20,525 +0.19(+2.17%)
May 27, 2024 8.570 8.900 8.570 8.750 6,207 +0.07(+0.81%)
May 24, 2024 8.550 8.880 8.550 8.680 9,052 +0.14(+1.64%)
May 23, 2024 8.880 8.880 8.540 8.540 29,521 -0.48(-5.32%)
May 22, 2024 8.890 9.030 8.710 9.020 25,637 +0.14(+1.58%)
May 21, 2024 8.810 8.880 8.730 8.880 27,659 +0.19(+2.19%)
May 17, 2024 8.690 0 -0.13(-1.47%)
May 16, 2024 8.850 8.850 8.740 8.820 5,405 +0.03(+0.34%)
May 15, 2024 8.750 8.850 8.650 8.790 13,651 +0.10(+1.15%)
May 14, 2024 8.810 8.810 8.650 8.690 31,187 -0.13(-1.47%)
May 13, 2024 9.320 9.440 8.800 8.820 73,395 -0.43(-4.65%)
May 10, 2024 9.440 10.33 9.160 9.250 94,503 +0.30(+3.35%)
May 09, 2024 9.140 9.140 8.890 8.950 15,836 -0.18(-1.97%)
May 08, 2024 9.240 9.270 8.860 9.130 21,478 -0.11(-1.19%)
May 07, 2024 9.360 9.480 9.220 9.240 25,613 -0.06(-0.65%)
May 06, 2024 8.950 9.330 8.950 9.300 49,428 +0.35(+3.91%)
May 03, 2024 8.670 9.030 8.670 8.950 26,194 +0.27(+3.11%)
May 02, 2024 8.580 8.830 8.580 8.680 9,688 +0.10(+1.17%)
May 01, 2024 8.600 8.640 8.490 8.580 5,653 -0.01(-0.12%)
Apr 30, 2024 8.520 8.890 8.520 8.590 39,964 +0.07(+0.82%)
Apr 29, 2024 8.480 8.640 8.480 8.520 10,210 +0.02(+0.24%)
Apr 26, 2024 8.520 8.570 8.500 8.500 3,900 +0.00(+0.00%)
Apr 25, 2024 8.700 8.700 8.450 8.500 19,724 -0.01(-0.12%)
Apr 24, 2024 8.800 8.800 8.510 8.510 14,834 -0.30(-3.41%)
Apr 23, 2024 8.490 9.140 8.490 8.810 52,559 +0.42(+5.01%)
Apr 22, 2024 8.500 8.550 8.370 8.390 10,586 -0.11(-1.29%)
Apr 19, 2024 8.930 8.930 8.420 8.500 23,709 -0.30(-3.41%)
Apr 18, 2024 8.660 8.870 8.500 8.800 30,931 -0.02(-0.23%)
Apr 17, 2024 8.850 8.880 8.700 8.820 6,227 -0.09(-1.01%)
Apr 16, 2024 9.470 9.470 8.860 8.910 19,017 -0.41(-4.40%)
Apr 15, 2024 9.300 9.550 9.100 9.320 68,130 +0.01(+0.11%)
Apr 12, 2024 9.090 9.400 9.090 9.310 52,836 +0.23(+2.53%)
Apr 11, 2024 8.590 9.090 8.370 9.080 59,071 +0.73(+8.74%)
Apr 10, 2024 8.400 8.420 8.230 8.350 15,646 -0.07(-0.83%)
Apr 09, 2024 8.480 8.510 8.370 8.420 25,082 +0.03(+0.36%)
Apr 08, 2024 8.510 8.510 8.330 8.390 44,225 +0.06(+0.72%)
Apr 05, 2024 8.510 8.510 8.310 8.330 19,061 -0.18(-2.12%)
Apr 04, 2024 9.000 9.010 8.500 8.510 41,233 -0.30(-3.41%)
Apr 03, 2024 8.380 8.960 8.380 8.810 57,476 +0.43(+5.13%)
Apr 02, 2024 7.970 8.500 7.970 8.380 56,629 +0.27(+3.33%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.