Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cipher Pharmaceuticals Inc (TSX: CPH )

13.88 +0.38 (+2.81%)

Streaming Delayed Price Updated: 10:53 AM EST, Jan 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2025	14.22	14.22	13.42	13.50	81,959	-0.65(-4.59%)
Jan 13, 2025	14.46	14.46	13.98	14.15	27,484	-0.13(-0.91%)
Jan 10, 2025	14.45	14.50	14.11	14.28	35,916	-0.46(-3.12%)
Jan 09, 2025	14.82	14.82	14.55	14.74	6,877	+0.02(+0.14%)
Jan 08, 2025	14.67	14.97	14.57	14.72	32,660	+0.08(+0.55%)
Jan 07, 2025	14.79	15.00	14.50	14.64	21,289	+0.01(+0.07%)
Jan 06, 2025	14.63	14.85	14.38	14.63	34,397	+0.21(+1.46%)
Jan 03, 2025	14.30	14.65	14.30	14.42	17,092	+0.11(+0.77%)
Jan 02, 2025	14.34	14.55	14.00	14.31	46,642	-0.01(-0.07%)
Dec 31, 2024				14.32	0	+0.02(+0.14%)
Dec 30, 2024	14.37	14.50	14.02	14.30	16,865	-0.07(-0.49%)
Dec 27, 2024	14.98	15.04	14.20	14.37	21,899	-0.37(-2.51%)
Dec 24, 2024				14.74	0	+0.08(+0.55%)
Dec 23, 2024	14.70	14.89	14.45	14.66	12,667	-0.03(-0.20%)
Dec 20, 2024	14.42	14.91	14.38	14.69	21,882	+0.23(+1.59%)
Dec 19, 2024	13.84	14.65	13.84	14.46	41,249	+0.42(+2.99%)
Dec 18, 2024	14.22	14.60	13.92	14.04	24,858	-0.32(-2.23%)
Dec 17, 2024	13.81	14.47	13.77	14.36	24,980	+0.36(+2.57%)
Dec 16, 2024	14.24	14.57	14.00	14.00	28,955	-0.24(-1.69%)
Dec 13, 2024	13.81	14.33	13.81	14.24	24,377	+0.23(+1.64%)
Dec 12, 2024	14.91	14.91	13.99	14.01	77,033	-0.86(-5.78%)
Dec 11, 2024	14.50	15.23	13.85	14.87	118,314	-0.05(-0.34%)
Dec 10, 2024	15.85	16.03	14.16	14.92	114,575	-0.74(-4.73%)
Dec 09, 2024	16.29	16.29	15.37	15.66	60,753	-0.34(-2.12%)
Dec 06, 2024	16.02	16.05	15.72	16.00	15,634	+0.25(+1.59%)
Dec 05, 2024	15.97	16.33	15.75	15.75	38,407	-0.01(-0.06%)
Dec 04, 2024	15.54	15.97	15.54	15.76	31,708	+0.16(+1.03%)
Dec 03, 2024	15.50	15.87	15.30	15.60	31,045	+0.31(+2.03%)
Dec 02, 2024	15.40	15.65	15.09	15.29	23,244	-0.06(-0.39%)
Nov 29, 2024	15.15	15.35	14.81	15.35	14,158	+0.36(+2.40%)
Nov 28, 2024	14.77	15.08	14.72	14.99	13,987	+0.24(+1.63%)
Nov 27, 2024	14.40	14.75	14.36	14.75	17,069	+0.35(+2.43%)
Nov 26, 2024	14.32	14.42	14.00	14.40	30,349	+0.16(+1.12%)
Nov 25, 2024	14.90	14.90	14.24	14.24	40,647	-0.62(-4.17%)
Nov 22, 2024	14.46	14.89	14.23	14.86	44,537	+0.30(+2.06%)
Nov 21, 2024	14.74	14.74	14.29	14.56	18,209	-0.16(-1.09%)
Nov 20, 2024	14.78	14.87	14.50	14.72	30,278	+0.07(+0.48%)
Nov 19, 2024	14.50	14.69	14.25	14.65	36,053	+0.15(+1.03%)
Nov 18, 2024	14.27	14.67	13.68	14.50	69,926	+0.83(+6.07%)
Nov 15, 2024	13.80	13.94	13.34	13.67	85,179	-0.13(-0.94%)
Nov 14, 2024	13.17	14.31	13.16	13.80	128,774	+1.09(+8.58%)
Nov 13, 2024	13.05	13.30	12.53	12.71	111,613	-0.09(-0.70%)
Nov 12, 2024	12.54	13.43	12.54	12.80	141,011	+0.01(+0.08%)
Nov 11, 2024	13.79	14.26	12.70	12.79	134,194	-1.09(-7.85%)
Nov 08, 2024	15.16	15.17	13.88	13.88	177,075	-1.66(-10.68%)
Nov 07, 2024	15.24	15.56	15.06	15.54	72,434	+0.50(+3.32%)
Nov 06, 2024	14.96	15.15	14.30	15.04	72,266	+0.29(+1.97%)
Nov 05, 2024	14.99	15.33	14.75	14.75	19,197	-0.36(-2.38%)
Nov 04, 2024	15.00	15.21	14.93	15.11	25,187	-0.13(-0.85%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Cipher Pharmaceuticals Inc (TSX: CPH )

Historical Prices