Skip to main content
Cipher Pharmaceuticals Inc. (TSX: CPH)
Canada flag Canada · Delayed Price · Currency is CAD
14.69
+0.23 (1.59%)
Dec 20, 2024, 4:00 PM EST

Cipher Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.4214.9114.3814.6914.691.59%21,882
Dec 19, 202413.8414.6513.8414.4614.462.99%41,249
Dec 18, 202414.2214.6013.9214.0414.04-2.23%24,900
Dec 17, 202413.8114.4713.7714.3614.362.57%25,000
Dec 16, 202414.2414.5714.0014.0014.00-1.69%29,000
Dec 13, 202413.8114.3313.8114.2414.241.64%24,400
Dec 12, 202414.9114.9113.9914.0114.01-5.78%77,033
Dec 11, 202414.5015.2313.8514.8714.87-0.34%118,314
Dec 10, 202415.8516.0314.1614.9214.92-4.73%114,600
Dec 9, 202416.2916.2915.3715.6615.66-2.12%60,800
Dec 6, 202416.0216.0515.7216.0016.001.59%15,634
Dec 5, 202415.9716.3315.7515.7515.75-0.06%38,407
Dec 4, 202415.5415.9715.5415.7615.761.03%31,708
Dec 3, 202415.5015.8715.3015.6015.602.03%31,045
Dec 2, 202415.4015.6515.0915.2915.29-0.39%23,244
Nov 29, 202415.1515.3514.8115.3515.352.40%14,200
Nov 28, 202414.7715.0814.7214.9914.991.63%14,000
Nov 27, 202414.4014.7514.3614.7514.752.43%17,100
Nov 26, 202414.3214.4214.0014.4014.401.12%30,349
Nov 25, 202414.9014.9014.2414.2414.24-4.17%40,647
Nov 22, 202414.4614.8914.2314.8614.862.06%44,537
Nov 21, 202414.7414.7414.2914.5614.56-1.09%18,209
Nov 20, 202414.7814.8714.5014.7214.720.48%30,300
Nov 19, 202414.5014.6914.2514.6514.651.03%36,100
Nov 18, 202414.2714.6713.6814.5014.506.07%69,926
Nov 15, 202413.8013.9413.3413.6713.67-0.94%85,200
Nov 14, 202413.1714.3113.1613.8013.808.58%128,800
Nov 13, 202413.0513.3012.5312.7112.71-0.70%111,613
Nov 12, 202412.5413.4312.5412.8012.800.08%141,011
Nov 11, 202413.7914.2612.7012.7912.79-7.85%134,200
Nov 8, 202415.1615.1713.8813.8813.88-10.68%177,100
Nov 7, 202415.2415.5615.0615.5415.543.32%72,434
Nov 6, 202414.9615.1514.3015.0415.041.97%72,300
Nov 5, 202414.9915.3314.7514.7514.75-2.38%19,200
Nov 4, 202415.0015.2114.9315.1115.11-0.85%25,200
Nov 1, 202415.1515.4615.1515.2415.241.33%19,300
Oct 31, 202415.5515.5514.8715.0415.04-3.28%45,100
Oct 30, 202415.5515.6315.3715.5515.55-0.96%27,747
Oct 29, 202415.8516.1615.7015.7015.70-1.20%29,200
Oct 28, 202416.2516.6115.8815.8915.89-3.81%61,200
Oct 25, 202416.1816.8116.1816.5216.522.29%39,700
Oct 24, 202416.3716.3716.0316.1516.15-2.00%16,700
Oct 23, 202416.2816.9916.2516.4816.480.30%18,700
Oct 22, 202416.7116.9616.4216.4316.43-0.42%21,201
Oct 21, 202416.2416.9216.1816.5016.50-0.24%35,115
Oct 18, 202416.3616.5816.1216.5416.540.18%33,043
Oct 17, 202416.9817.1616.5016.5116.51-2.88%23,300
Oct 16, 202416.9817.1116.6917.0017.00-0.29%24,400
Oct 15, 202417.9917.9916.7917.0517.05-4.70%45,807
Oct 11, 202417.6318.3617.6317.8917.891.47%50,918
Oct 10, 202416.4717.8216.4717.6317.637.17%75,800
Oct 9, 202416.8517.2016.3716.4516.45-2.55%53,809
Oct 8, 202416.0617.4716.0616.8816.885.30%87,502
Oct 7, 202415.7716.0315.6416.0316.031.78%27,700
Oct 4, 202415.4616.0715.4615.7515.751.88%41,300
Oct 3, 202415.0215.8415.0215.4615.463.41%58,123
Oct 2, 202414.7915.2514.7314.9514.951.77%51,100
Oct 1, 202415.2515.2514.4314.6914.69-3.61%70,200
Sep 30, 202414.6215.3514.5315.2415.244.89%87,322
Sep 27, 202413.3814.8313.3114.5314.539.41%145,100
Sep 26, 202414.2914.2913.0313.2813.28-6.81%170,300
Sep 25, 202414.5314.7514.2314.2514.25-1.72%40,710
Sep 24, 202414.6314.7414.2114.5014.50-1.96%53,805
Sep 23, 202414.3415.1514.3414.7914.791.23%44,305
Sep 20, 202415.0515.0514.2814.6114.61-3.37%70,706
Sep 19, 202415.6015.6514.7215.1215.12-2.64%62,300
Sep 18, 202415.2715.7115.1815.5315.53-0.70%70,000
Sep 17, 202414.5616.0514.5215.6415.644.55%124,500
Sep 16, 202415.1015.5014.1314.9614.96-4.77%284,642
Sep 13, 202412.2016.2311.5215.7115.71-13.78%744,300
Sep 12, 202418.2318.5417.8118.2218.220.72%33,610
Sep 11, 202418.4218.4217.7718.0918.090.67%21,349
Sep 10, 202417.8318.1317.8317.9717.970.11%23,600
Sep 9, 202417.9517.9517.6917.9517.95-34,240
Sep 6, 202418.5018.5017.3917.9517.95-0.99%41,900
Sep 5, 202418.2818.5417.9918.1318.13-1.68%30,321
Sep 4, 202418.1218.9118.0418.4418.442.44%44,636
Sep 3, 202418.9918.9917.5318.0018.00-5.21%109,811
Aug 30, 202419.0019.6218.6718.9918.991.44%69,000
Aug 29, 202418.0019.6917.9918.7218.725.70%149,000
Aug 28, 202416.9118.0016.7617.7117.712.55%96,922
Aug 27, 202417.2018.4116.9417.2717.271.83%104,800
Aug 26, 202416.3617.6616.0916.9616.966.07%125,600
Aug 23, 202416.2116.5315.9915.9915.99-1.30%25,000
Aug 22, 202416.2416.6016.1716.2016.201.63%83,344
Aug 21, 202415.3016.5015.0915.9415.944.25%104,000
Aug 20, 202416.0016.0015.2615.2915.29-4.50%58,742
Aug 19, 202414.8416.1014.8316.0116.019.58%81,330
Aug 16, 202413.8914.6313.8514.6114.615.41%51,800
Aug 15, 202413.8013.9513.7513.8613.860.07%19,000
Aug 14, 202413.9513.9813.7913.8513.85-0.57%26,903
Aug 13, 202413.1114.0013.1113.9313.933.65%46,534
Aug 12, 202414.4514.4813.4013.4413.44-6.86%83,010
Aug 9, 202413.9814.5513.5514.4314.434.49%131,312
Aug 8, 202413.1313.8212.9113.8113.817.22%56,237
Aug 7, 202412.4512.9912.3612.8812.883.87%69,300
Aug 6, 202412.0013.2511.5312.4012.402.23%136,800
Aug 2, 202412.3012.3712.0012.1312.13-1.70%28,600
Aug 1, 202412.7212.7612.0012.3412.34-2.99%74,306
Jul 31, 202411.7612.8311.7512.7212.7210.23%121,800