Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cipher Pharmaceuticals Inc
(OP:
CPHRF
)
6.478
-0.042 (-0.64%)
Streaming Delayed Price
Updated: 3:32 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
1.360
0
-0.48(-26.20%)
May 26, 2022
1.843
0
+0.04(+2.38%)
May 24, 2022
1.800
0
-0.05(-2.70%)
May 23, 2022
1.850
1.850
1.850
1.850
700
+0.03(+1.74%)
May 19, 2022
1.818
0
-0.05(-2.76%)
May 17, 2022
1.870
0
-0.01(-0.53%)
May 13, 2022
1.880
0
+0.16(+9.30%)
May 12, 2022
1.720
1.726
1.720
1.720
1,100
-0.01(-0.58%)
May 11, 2022
1.715
1.730
1.715
1.730
2,020
-0.04(-2.26%)
May 09, 2022
1.770
0
-0.02(-1.31%)
May 06, 2022
1.370
1.800
1.370
1.794
950
-0.04(-2.40%)
May 05, 2022
1.838
1.838
1.838
1.838
100
+0.01(+0.43%)
May 04, 2022
1.830
1.830
1.830
1.830
100
-0.02(-1.12%)
May 02, 2022
1.851
78
+0.01(+0.57%)
Apr 27, 2022
1.840
0
-0.11(-5.64%)
Apr 25, 2022
1.950
0
+0.00(+0.00%)
Apr 22, 2022
1.950
1.950
1.949
1.950
21,610
+0.01(+0.52%)
Apr 21, 2022
1.935
1.950
1.935
1.940
5,900
+0.00(+0.00%)
Apr 20, 2022
1.900
1.940
1.900
1.940
6,200
+0.06(+3.31%)
Apr 19, 2022
1.700
1.878
1.580
1.878
3,098
-0.05(-2.46%)
Apr 18, 2022
1.927
1.927
1.925
1.925
5,000
-0.02(-1.27%)
Apr 14, 2022
2.100
2.100
1.950
1.950
32,005
-0.03(-1.52%)
Apr 13, 2022
1.957
1.997
1.957
1.980
11,300
+0.06(+3.13%)
Apr 12, 2022
1.950
1.950
1.920
1.920
450
-0.03(-1.54%)
Apr 08, 2022
1.950
20
+0.05(+2.63%)
Apr 07, 2022
1.960
1.960
1.900
1.900
6,408
-0.07(-3.31%)
Apr 06, 2022
1.939
1.970
1.920
1.965
4,758
+0.03(+1.29%)
Apr 05, 2022
1.910
1.940
1.910
1.940
4,000
+0.04(+2.11%)
Apr 04, 2022
1.810
1.900
1.810
1.900
2,024
+0.03(+1.82%)
Apr 01, 2022
1.610
1.875
1.610
1.866
3,648
+0.02(+0.86%)
Mar 31, 2022
1.650
1.850
1.650
1.850
6,052
+0.25(+15.62%)
Mar 30, 2022
1.600
1.600
1.600
1.600
600
-0.30(-15.79%)
Mar 29, 2022
1.900
1.900
1.900
1.900
1,400
-0.10(-5.00%)
Mar 25, 2022
2.000
0
+0.00(+0.00%)
Mar 24, 2022
2.000
2.050
1.999
2.000
19,150
+0.05(+2.56%)
Mar 23, 2022
1.950
1.950
1.950
1.950
2,250
+0.16(+8.94%)
Mar 21, 2022
1.790
0
-0.14(-7.25%)
Mar 18, 2022
1.650
1.945
1.650
1.930
8,389
+0.19(+10.95%)
Mar 17, 2022
1.620
1.740
1.590
1.740
2,325
+0.04(+2.32%)
Mar 16, 2022
1.530
1.700
1.530
1.700
10,300
+0.23(+15.65%)
Mar 15, 2022
1.470
1.470
1.470
1.470
301
-0.05(-3.56%)
Mar 10, 2022
1.524
0
+0.02(+1.62%)
Mar 09, 2022
1.510
1.510
1.500
1.500
905
+0.00(+0.00%)
Mar 08, 2022
1.515
1.520
1.500
1.500
6,500
+0.00(+0.00%)
Mar 07, 2022
1.500
1.500
1.500
1.500
2,000
-0.08(-5.06%)
Mar 03, 2022
1.580
85
+0.03(+1.94%)
Mar 01, 2022
1.550
0
+0.01(+0.65%)
Feb 24, 2022
1.540
0
-0.09(-5.52%)
Feb 23, 2022
1.620
1.630
1.620
1.630
700
+0.02(+1.24%)
Feb 22, 2022
1.750
1.750
1.610
1.610
4,500
-0.16(-9.23%)
Feb 18, 2022
1.774
0
+0.09(+5.40%)
Feb 16, 2022
1.683
0
+0.01(+0.68%)
Feb 15, 2022
1.680
1.680
1.672
1.672
725
+0.05(+3.19%)
Feb 14, 2022
1.620
1.620
1.620
1.620
10,000
+0.00(+0.22%)
Feb 11, 2022
1.700
1.750
1.617
1.617
4,250
-0.11(-6.56%)
Feb 10, 2022
1.653
1.730
1.653
1.730
22,566
+0.11(+6.78%)
Feb 09, 2022
1.700
1.750
1.620
1.620
9,745
+0.12(+8.00%)
Feb 07, 2022
1.500
0
+0.11(+7.91%)
Feb 04, 2022
1.390
1.390
1.390
1.390
225
+0.03(+2.21%)
Feb 03, 2022
1.360
1.360
1.360
1.360
1,500
-0.06(-4.18%)
Feb 02, 2022
1.419
1.419
1.419
1.419
450
-0.05(-3.29%)
Jan 31, 2022
1.468
50
+0.09(+6.36%)
Jan 28, 2022
1.380
1.380
1.380
1.380
2,800
+0.00(+0.00%)
Jan 26, 2022
1.380
0
-0.07(-4.79%)
Jan 25, 2022
1.450
1.450
1.450
1.450
585
+0.09(+6.58%)
Jan 24, 2022
1.400
1.400
1.340
1.360
2,700
-0.04(-2.86%)
Jan 21, 2022
1.450
1.450
1.400
1.400
6,000
-0.10(-6.67%)
Jan 20, 2022
1.490
1.500
1.490
1.500
6,000
+0.00(+0.00%)
Jan 19, 2022
1.500
1.500
1.500
1.500
200
+0.00(+0.00%)
Jan 18, 2022
1.500
1.500
1.500
1.500
602
+0.00(+0.00%)
Jan 13, 2022
1.500
0
+0.16(+11.94%)
Jan 10, 2022
1.340
0
+0.00(+0.00%)
Jan 06, 2022
1.340
1.340
1.340
15
-0.03(-2.19%)
Jan 05, 2022
1.370
1.370
1.370
1.370
700
+0.00(+0.00%)
Jan 04, 2022
1.370
1.370
1.370
1.370
6,500
+0.06(+4.58%)
Jan 03, 2022
1.400
1.400
1.310
1.310
10,126
-0.10(-7.09%)
Dec 31, 2021
1.370
1.410
1.370
1.410
650
+0.03(+2.17%)
Dec 30, 2021
1.410
1.410
1.360
1.380
9,400
-0.04(-2.82%)
Dec 29, 2021
1.450
1.450
1.420
1.420
2,700
+0.00(+0.00%)
Dec 28, 2021
1.420
1.420
1.420
1.420
2,000
-0.03(-2.07%)
Dec 27, 2021
1.410
1.450
1.410
1.450
5,300
+0.01(+0.69%)
Dec 23, 2021
1.500
1.500
1.420
1.440
9,700
+0.03(+2.13%)
Dec 22, 2021
1.300
1.410
1.300
1.410
1,604
+0.16(+12.73%)
Dec 20, 2021
1.251
1.251
1.251
0
-0.06(-4.52%)
Dec 17, 2021
1.310
1.318
1.310
1.310
2,825
-0.01(-0.76%)
Dec 16, 2021
1.350
1.390
1.320
1.320
6,710
-0.02(-1.49%)
Dec 15, 2021
1.400
1.400
1.340
1.340
6,435
-0.06(-4.29%)
Dec 14, 2021
1.340
1.400
1.340
1.400
4,250
+0.06(+4.48%)
Dec 13, 2021
1.460
1.460
1.340
1.340
4,700
-0.12(-8.23%)
Dec 10, 2021
1.460
1.460
1.460
1.460
850
+0.06(+4.29%)
Dec 09, 2021
1.350
1.400
1.350
1.400
5,753
+0.04(+2.90%)
Dec 08, 2021
1.350
1.370
1.350
1.361
21,654
-0.02(-1.41%)
Dec 06, 2021
1.380
1.380
1.380
60
+0.04(+2.99%)
Dec 03, 2021
1.340
1.340
1.330
1.340
1,600
-0.08(-5.63%)
Dec 02, 2021
1.420
1.420
1.420
1.420
360
+0.14(+10.89%)
Dec 01, 2021
1.373
1.450
1.280
1.280
4,859
-0.07(-5.31%)
Nov 30, 2021
1.340
1.360
1.360
1.352
4,472
-0.01(-0.57%)
Nov 29, 2021
1.500
1.510
1.300
1.360
101,765
-0.23(-14.47%)
Nov 24, 2021
1.590
1.590
1.590
30
-0.01(-0.62%)
Nov 23, 2021
1.660
1.660
1.570
1.600
11,846
-0.06(-3.62%)
Nov 22, 2021
1.720
1.740
1.660
1.660
17,923
-0.13(-7.24%)
Nov 19, 2021
1.758
1.790
1.758
1.790
880
+0.00(+0.00%)
Nov 18, 2021
1.800
1.790
1.790
1.790
4,241
+0.02(+1.10%)
Nov 17, 2021
1.780
1.805
1.760
1.770
9,102
-0.01(-0.56%)
Nov 16, 2021
1.790
1.800
1.740
1.780
19,576
-0.10(-5.29%)
Nov 15, 2021
1.650
1.890
1.648
1.879
16,761
+0.18(+10.55%)
Nov 12, 2021
1.692
1.830
1.570
1.700
19,056
-0.35(-17.07%)
Nov 11, 2021
2.068
2.130
2.050
2.050
7,297
-0.05(-2.38%)
Nov 09, 2021
2.100
2.100
2.100
2.100
1,445
-0.05(-2.33%)
Nov 08, 2021
2.200
2.210
2.120
2.150
9,150
+0.04(+1.90%)
Nov 05, 2021
2.090
2.110
2.090
2.110
6,404
+0.09(+4.46%)
Nov 04, 2021
2.090
2.120
2.020
2.020
4,142
-0.06(-2.88%)
Nov 03, 2021
2.100
2.100
2.080
2.080
6,753
+0.01(+0.48%)
Nov 02, 2021
2.070
2.070
2.070
2.070
200
-0.05(-2.36%)
Nov 01, 2021
2.120
2.120
2.120
2.120
1,038
+0.10(+4.95%)
Oct 29, 2021
2.010
2.020
2.010
2.020
700
+0.01(+0.45%)
Oct 28, 2021
2.011
2.020
2.011
2.011
1,313
-0.00(-0.16%)
Oct 27, 2021
2.050
2.111
2.014
2.014
35,300
-0.04(-1.86%)
Oct 26, 2021
2.118
2.052
2.052
10,489
-0.05(-2.27%)
Oct 25, 2021
2.100
2.130
2.050
2.100
5,038
-0.06(-2.77%)
Oct 22, 2021
2.248
2.248
2.160
2.160
6,794
-0.06(-2.58%)
Oct 21, 2021
2.100
2.250
2.100
2.217
73,700
+0.13(+6.09%)
Oct 20, 2021
2.100
2.100
2.050
2.090
25,625
-0.04(-1.70%)
Oct 19, 2021
2.120
2.180
2.100
2.126
3,801
+0.03(+1.25%)
Oct 18, 2021
2.000
2.120
2.000
2.100
2,150
+0.07(+3.63%)
Oct 15, 2021
2.100
2.100
2.026
2.026
3,145
-0.12(-5.74%)
Oct 14, 2021
2.060
2.150
2.060
2.150
3,996
+0.15(+7.50%)
Oct 13, 2021
2.030
2.030
2.000
2.000
17,750
+0.01(+0.50%)
Oct 12, 2021
2.000
2.000
1.976
1.990
3,350
-0.03(-1.49%)
Oct 11, 2021
1.900
2.020
1.900
2.020
16,975
+0.02(+0.77%)
Oct 08, 2021
1.988
2.030
1.988
2.005
5,030
+0.08(+4.41%)
Oct 07, 2021
1.900
2.003
1.900
1.920
3,506
-0.02(-0.98%)
Oct 06, 2021
1.860
1.939
1.860
1.939
16,731
+0.04(+2.05%)
Oct 05, 2021
1.790
1.900
1.780
1.900
17,526
+0.14(+7.95%)
Oct 04, 2021
1.760
1.760
1.760
1.760
1,540
-0.07(-3.83%)
Oct 01, 2021
1.820
1.850
1.819
1.830
12,452
+0.08(+4.57%)
Sep 30, 2021
1.770
1.770
1.710
1.750
58,450
-0.02(-1.13%)
Sep 29, 2021
1.770
1.830
1.770
1.770
6,830
-0.08(-4.47%)
Sep 28, 2021
1.875
1.875
1.853
1.853
2,260
+0.01(+0.28%)
Sep 27, 2021
1.800
1.848
1.800
1.848
1,500
-0.03(-1.71%)
Sep 24, 2021
1.940
1.940
1.880
1.880
920
+0.01(+0.37%)
Sep 23, 2021
1.950
1.970
1.849
1.873
14,300
-0.14(-6.82%)
Sep 22, 2021
1.731
2.010
1.640
2.010
32,858
+0.22(+12.61%)
Sep 21, 2021
1.790
1.790
1.780
1.785
500
-0.01(-0.28%)
Sep 20, 2021
1.800
1.819
1.708
1.790
31,818
-0.09(-4.79%)
Sep 17, 2021
1.895
1.970
1.850
1.880
21,810
-0.07(-3.60%)
Sep 16, 2021
1.990
2.044
1.930
1.950
14,797
-0.06(-2.99%)
Sep 15, 2021
1.900
2.010
1.850
2.010
14,611
+0.11(+5.81%)
Sep 14, 2021
2.062
2.080
1.900
1.900
38,654
-0.23(-10.71%)
Sep 13, 2021
1.978
2.128
1.976
2.128
21,196
+0.25(+13.17%)
Sep 10, 2021
1.860
1.980
1.860
1.880
12,432
+0.01(+0.64%)
Sep 09, 2021
1.780
1.895
1.780
1.868
27,282
-0.02(-1.30%)
Sep 08, 2021
1.700
1.894
1.689
1.893
163,307
+0.20(+11.91%)
Sep 07, 2021
1.660
1.700
1.650
1.692
12,261
+0.00(+0.09%)
Sep 03, 2021
1.690
1.690
1.687
1.690
3,525
-0.02(-0.89%)
Sep 02, 2021
1.632
1.730
1.632
1.705
19,406
+0.07(+4.58%)
Sep 01, 2021
1.600
1.631
1.600
1.631
2,173
-0.08(-4.78%)
Aug 31, 2021
1.726
1.754
1.660
1.712
5,056
-0.04(-2.15%)
Aug 30, 2021
1.750
1.770
1.750
1.750
4,728
-0.02(-1.24%)
Aug 27, 2021
1.790
1.800
1.740
1.772
11,112
+0.03(+1.84%)
Aug 26, 2021
1.825
1.835
1.740
1.740
5,184
-0.12(-6.45%)
Aug 25, 2021
1.860
1.887
1.789
1.860
9,117
+0.08(+4.77%)
Aug 24, 2021
1.747
1.950
1.732
1.775
2,103
-0.12(-6.56%)
Aug 23, 2021
2.043
2.043
1.878
1.900
21,488
+0.04(+2.39%)
Aug 20, 2021
1.649
1.856
1.560
1.856
12,667
+0.29(+18.38%)
Aug 19, 2021
1.560
1.567
1.560
1.567
1,322
+0.01(+0.46%)
Aug 18, 2021
1.560
1.560
1.560
1.560
507
+0.10(+6.67%)
Aug 16, 2021
1.463
1.463
1.463
10
-0.16(-9.85%)
Aug 13, 2021
1.395
1.623
1.390
1.623
6,821
+0.27(+20.19%)
Aug 12, 2021
1.350
1.350
1.350
1.350
669
+0.00(+0.00%)
Aug 11, 2021
1.350
1.350
1.350
1.350
1,100
+0.01(+0.75%)
Aug 10, 2021
1.300
1.340
1.221
1.340
3,832
+0.14(+11.67%)
Aug 06, 2021
1.200
1.200
1.200
51
-0.09(-6.89%)
Aug 05, 2021
1.280
1.289
1.258
1.289
1,131
+0.05(+3.94%)
Aug 04, 2021
1.240
1.240
1.240
1.240
540
+0.00(+0.15%)
Aug 03, 2021
1.238
1.238
1.238
1.238
285
+0.19(+17.92%)
Aug 02, 2021
1.050
1.050
1.050
1.050
210
-0.19(-15.08%)
Jul 30, 2021
1.237
1.314
1.236
1.236
1,070
-0.05(-3.99%)
Jul 29, 2021
1.218
1.288
1.218
1.288
1,300
+0.12(+10.07%)
Jul 27, 2021
1.170
1.170
1.170
50
-0.05(-4.02%)
Jul 26, 2021
1.200
1.219
1.200
1.219
410
-0.09(-6.59%)
Jul 23, 2021
1.305
1.305
1.305
1.305
700
-0.05(-3.33%)
Jul 22, 2021
1.350
1.350
1.350
1.350
1,842
+0.01(+0.75%)
Jul 21, 2021
1.340
1.340
1.340
1.340
1,000
+0.13(+10.74%)
Jul 20, 2021
1.210
1.210
1.210
1.210
257
+0.02(+1.68%)
Jul 19, 2021
1.235
1.251
1.190
1.190
5,165
-0.09(-7.36%)
Jul 16, 2021
1.316
1.316
1.285
1.285
400
+0.04(+3.60%)
Jul 15, 2021
1.240
1.240
1.240
1.240
100
+0.00(+0.32%)
Jul 14, 2021
1.236
1.236
1.236
1.236
5,420
+0.02(+2.06%)
Jul 12, 2021
1.211
1.211
1.211
42
-0.01(-0.47%)
Jul 09, 2021
1.217
1.217
1.217
1.217
250
+0.02(+1.41%)
Jul 08, 2021
1.200
1.200
1.200
1.200
700
-0.01(-1.03%)
Jun 29, 2021
1.212
1.212
1.212
0
-0.05(-3.77%)
Jun 25, 2021
1.260
1.260
1.260
34
-0.04(-3.19%)
Jun 24, 2021
1.310
1.325
1.301
1.302
2,443
+0.01(+0.89%)
Jun 23, 2021
1.290
1.290
1.290
1.290
456
-0.05(-3.73%)
Jun 22, 2021
1.245
1.340
1.245
1.340
10,601
+0.08(+6.35%)
Jun 21, 2021
1.289
1.300
1.260
1.260
6,288
-0.08(-5.75%)
Jun 18, 2021
1.350
1.381
1.337
1.337
2,050
-0.10(-7.17%)
Jun 17, 2021
1.440
1.440
1.440
1.440
165
+0.06(+4.35%)
Jun 16, 2021
1.380
1.380
1.380
1.380
400
-0.02(-1.20%)
Jun 15, 2021
1.397
1.397
1.397
1.397
130
-0.00(-0.24%)
Jun 14, 2021
1.450
1.452
1.400
1.400
6,196
-0.02(-1.16%)
Jun 11, 2021
1.398
1.512
1.398
1.417
20,400
+0.08(+6.37%)
Jun 10, 2021
1.304
1.350
1.304
1.332
9,343
+0.18(+15.80%)
Jun 04, 2021
1.150
1.150
1.150
12
+0.03(+2.35%)
Jun 03, 2021
1.124
1.124
1.124
1.124
135
+0.02(+1.71%)
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
.