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, 2024
6.550
6.550
6.500
6.500
1,265
-0.04(-0.55%)
May 30, 2024
6.580
6.580
6.500
6.536
3,175
-0.02(-0.37%)
May 29, 2024
6.600
6.600
6.458
6.560
8,085
-0.01(-0.15%)
May 28, 2024
6.600
6.620
6.400
6.570
7,654
+0.22(+3.48%)
May 24, 2024
6.288
6.500
6.288
6.349
2,828
+0.09(+1.42%)
May 23, 2024
6.400
6.438
6.260
6.260
12,918
-0.25(-3.84%)
May 22, 2024
6.442
6.630
6.400
6.510
10,525
+0.03(+0.48%)
May 21, 2024
6.750
6.750
6.379
6.479
16,837
-0.27(-3.94%)
May 20, 2024
6.420
7.000
6.300
6.745
34,423
+0.38(+5.89%)
May 17, 2024
6.430
6.456
6.370
6.370
6,765
-0.09(-1.39%)
May 16, 2024
6.455
6.460
6.455
6.460
671
-0.01(-0.19%)
May 15, 2024
6.370
6.472
6.340
6.472
6,569
+0.08(+1.28%)
May 14, 2024
6.400
6.420
6.390
6.390
4,799
-0.04(-0.62%)
May 13, 2024
6.650
6.700
6.430
6.430
6,335
-0.38(-5.58%)
May 10, 2024
6.690
7.450
6.690
6.810
15,030
+0.20(+3.03%)
May 09, 2024
6.470
6.610
6.470
6.610
1,202
-0.04(-0.60%)
May 08, 2024
6.680
6.690
6.560
6.650
5,748
-0.10(-1.48%)
May 07, 2024
6.900
6.900
6.750
6.750
6,000
-0.06(-0.88%)
May 06, 2024
6.620
6.820
6.510
6.810
17,344
+0.21(+3.18%)
May 03, 2024
6.494
6.630
6.494
6.600
11,808
+0.07(+1.07%)
May 02, 2024
6.530
6.530
6.300
6.530
1,441
+0.28(+4.48%)
May 01, 2024
6.300
6.300
6.250
6.250
2,975
-0.05(-0.79%)
Apr 30, 2024
6.250
6.360
6.248
6.300
3,752
+0.06(+0.96%)
Apr 29, 2024
6.270
6.270
6.210
6.240
1,849
+0.01(+0.16%)
Apr 26, 2024
6.270
6.270
6.230
6.230
2,044
-0.03(-0.48%)
Apr 25, 2024
6.160
6.270
6.150
6.260
12,506
+0.03(+0.48%)
Apr 24, 2024
6.230
6.295
6.230
6.230
4,600
-0.27(-4.15%)
Apr 23, 2024
6.600
6.700
6.430
6.500
22,273
+0.28(+4.50%)
Apr 22, 2024
5.760
6.220
5.760
6.220
11,509
+0.02(+0.32%)
Apr 19, 2024
6.342
6.342
6.180
6.200
14,785
-0.15(-2.42%)
Apr 18, 2024
6.300
6.354
6.290
6.354
3,544
-0.06(-0.88%)
Apr 17, 2024
6.410
6.500
6.410
6.410
3,095
-0.07(-1.08%)
Apr 16, 2024
6.530
6.600
6.480
6.480
4,588
-0.31(-4.57%)
Apr 15, 2024
6.850
6.930
6.710
6.790
16,785
+0.01(+0.15%)
Apr 12, 2024
6.780
6.850
6.700
6.780
10,177
+0.13(+1.95%)
Apr 11, 2024
6.000
6.660
6.000
6.650
15,291
+0.52(+8.39%)
Apr 10, 2024
6.070
6.140
6.070
6.135
7,840
-0.04(-0.73%)
Apr 09, 2024
6.290
6.290
6.154
6.180
38,601
+0.03(+0.49%)
Apr 08, 2024
6.282
6.300
6.150
6.150
16,241
+0.00(+0.00%)
Apr 05, 2024
6.200
6.225
6.150
6.150
7,484
-0.22(-3.45%)
Apr 04, 2024
6.420
6.630
6.370
6.370
4,928
-0.15(-2.30%)
Apr 03, 2024
6.290
6.540
6.290
6.520
16,294
+0.36(+5.84%)
Apr 02, 2024
5.980
6.230
5.980
6.160
9,555
+0.18(+3.01%)
Apr 01, 2024
6.250
6.400
5.620
5.980
43,641
-0.61(-9.26%)
Mar 28, 2024
6.944
6.944
6.534
6.591
11,566
-0.21(-3.08%)
Mar 27, 2024
6.850
6.910
6.700
6.800
25,215
-0.36(-5.03%)
Mar 26, 2024
7.045
7.370
6.930
7.160
20,751
+0.23(+3.32%)
Mar 25, 2024
6.692
6.930
6.630
6.930
15,505
+0.18(+2.67%)
Mar 22, 2024
6.800
6.880
6.750
6.750
9,306
+0.00(+0.00%)
Mar 21, 2024
6.510
6.895
6.510
6.750
84,642
+0.26(+4.01%)
Mar 20, 2024
6.000
6.500
5.980
6.490
48,602
+0.49(+8.17%)
Mar 19, 2024
6.030
6.050
5.870
6.000
56,951
-0.23(-3.72%)
Mar 18, 2024
6.110
6.480
6.100
6.232
58,062
+0.27(+4.45%)
Mar 15, 2024
5.150
6.060
4.960
5.966
138,575
+0.70(+13.21%)
Mar 14, 2024
5.285
5.310
5.260
5.270
1,506
-0.02(-0.38%)
Mar 13, 2024
5.440
5.440
5.256
5.290
8,175
+0.00(+0.00%)
Mar 12, 2024
5.340
5.400
5.200
5.290
51,580
-0.03(-0.56%)
Mar 11, 2024
5.344
5.400
5.298
5.320
7,289
+0.06(+1.14%)
Mar 08, 2024
5.370
5.420
5.214
5.260
17,571
-0.16(-2.95%)
Mar 07, 2024
5.350
5.470
5.320
5.420
6,512
+0.11(+2.07%)
Mar 06, 2024
5.350
5.350
5.310
5.310
11,085
+0.09(+1.72%)
Mar 05, 2024
5.260
5.282
5.220
5.220
11,607
-0.07(-1.32%)
Mar 04, 2024
5.317
5.370
5.290
5.290
12,930
-0.01(-0.19%)
Mar 01, 2024
5.273
5.300
5.273
5.300
3,758
+0.09(+1.73%)
Feb 29, 2024
5.310
5.360
5.060
5.210
30,888
-0.10(-1.96%)
Feb 28, 2024
5.580
5.580
5.314
5.314
11,316
-0.31(-5.57%)
Feb 27, 2024
5.430
5.730
5.430
5.627
57,761
+0.28(+5.14%)
Feb 26, 2024
5.400
5.400
5.352
5.352
6,534
-0.05(-0.89%)
Feb 23, 2024
5.376
5.410
5.326
5.400
25,710
+0.00(+0.00%)
Feb 22, 2024
5.400
5.510
5.388
5.400
41,387
+0.01(+0.19%)
Feb 21, 2024
5.473
5.580
5.370
5.390
19,867
-0.15(-2.66%)
Feb 20, 2024
5.670
5.670
5.412
5.537
33,499
-0.13(-2.34%)
Feb 16, 2024
5.545
5.770
5.545
5.670
38,554
+0.29(+5.39%)
Feb 15, 2024
5.370
5.445
5.240
5.380
20,118
+0.13(+2.48%)
Feb 14, 2024
5.060
5.263
4.900
5.250
49,440
+0.37(+7.58%)
Feb 13, 2024
4.860
4.886
4.860
4.880
3,980
-0.01(-0.20%)
Feb 12, 2024
4.900
4.950
4.890
4.890
11,787
+0.15(+3.11%)
Feb 09, 2024
4.966
4.966
4.742
4.742
27,044
-0.26(-5.15%)
Feb 08, 2024
4.990
5.000
4.920
5.000
19,909
+0.14(+2.88%)
Feb 07, 2024
5.000
5.000
4.720
4.860
29,882
-0.10(-2.02%)
Feb 06, 2024
5.000
5.050
4.960
4.960
14,043
+0.01(+0.20%)
Feb 05, 2024
4.900
4.950
4.896
4.950
5,755
+0.23(+4.76%)
Feb 02, 2024
4.410
4.780
4.410
4.725
26,385
+0.31(+7.14%)
Feb 01, 2024
4.500
4.500
4.350
4.410
12,325
+0.11(+2.56%)
Jan 31, 2024
4.300
4.300
4.293
4.300
19,455
+0.02(+0.47%)
Jan 30, 2024
4.350
4.350
4.270
4.280
9,360
-0.00(-0.01%)
Jan 29, 2024
4.279
4.310
4.250
4.280
9,570
+0.00(+0.01%)
Jan 26, 2024
4.280
4.280
4.280
4.280
438
-0.05(-1.15%)
Jan 25, 2024
4.150
4.350
4.135
4.330
11,200
+0.14(+3.34%)
Jan 24, 2024
4.218
4.220
4.150
4.190
18,130
+0.01(+0.24%)
Jan 23, 2024
4.250
4.270
4.180
4.180
11,489
-0.04(-0.95%)
Jan 22, 2024
4.220
4.220
4.220
4.220
11,470
+0.00(+0.00%)
Jan 19, 2024
4.220
4.220
4.184
4.220
11,240
+0.00(+0.00%)
Jan 18, 2024
4.200
4.220
4.200
4.220
2,084
-0.06(-1.40%)
Jan 17, 2024
4.200
4.280
4.200
4.280
1,980
+0.04(+0.85%)
Jan 16, 2024
4.300
4.300
4.244
4.244
1,400
-0.14(-3.11%)
Jan 11, 2024
4.380
0
-0.11(-2.45%)
Jan 10, 2024
4.510
4.530
4.490
4.490
8,383
+0.07(+1.58%)
Jan 09, 2024
4.420
4.450
4.400
4.420
7,753
-0.13(-2.86%)
Jan 08, 2024
4.530
4.550
4.511
4.550
5,609
-0.12(-2.57%)
Jan 05, 2024
4.670
4.670
4.670
4.670
271
-0.00(-0.07%)
Jan 04, 2024
4.629
4.720
4.629
4.673
3,138
+0.11(+2.38%)
Jan 03, 2024
4.490
4.570
4.490
4.564
9,877
+0.28(+6.65%)
Jan 02, 2024
4.171
4.280
4.171
4.280
8,384
+0.09(+2.15%)
Dec 29, 2023
4.220
4.220
4.180
4.190
10,310
+0.00(+0.00%)
Dec 28, 2023
4.190
4.190
4.190
4.190
10,293
-0.10(-2.29%)
Dec 27, 2023
4.244
4.288
4.244
4.288
3,223
-0.02(-0.51%)
Dec 22, 2023
4.310
0
-0.04(-0.92%)
Dec 21, 2023
4.350
4.350
4.350
4.350
700
+0.08(+1.87%)
Dec 20, 2023
4.430
4.430
4.270
4.270
12,425
-0.23(-5.11%)
Dec 19, 2023
4.500
4.510
4.430
4.500
16,510
-0.17(-3.64%)
Dec 18, 2023
4.707
4.739
4.670
4.670
3,751
-0.03(-0.64%)
Dec 15, 2023
4.780
4.780
4.700
4.700
3,402
-0.10(-2.08%)
Dec 14, 2023
4.800
4.846
4.800
4.800
494
-0.05(-1.03%)
Dec 13, 2023
4.850
4.850
4.850
4.850
101
+0.08(+1.68%)
Dec 12, 2023
4.770
4.770
4.770
4.770
621
+0.01(+0.31%)
Dec 11, 2023
4.727
4.805
4.726
4.755
6,216
+0.07(+1.39%)
Dec 08, 2023
4.760
4.760
4.600
4.690
4,093
+0.00(+0.00%)
Dec 07, 2023
4.760
4.760
4.550
4.690
7,145
-0.07(-1.47%)
Dec 06, 2023
4.734
4.760
4.700
4.760
5,039
+0.02(+0.42%)
Dec 05, 2023
4.740
4.740
4.740
4.740
30,237
+0.04(+0.85%)
Dec 04, 2023
4.700
4.700
4.700
4.700
17,707
+0.00(+0.00%)
Dec 01, 2023
4.700
4.700
4.700
4.700
12,579
+0.28(+6.33%)
Nov 30, 2023
4.420
4.420
4.420
4.420
701
-0.24(-5.15%)
Nov 29, 2023
4.534
4.660
4.500
4.660
7,353
+0.14(+3.10%)
Nov 28, 2023
4.583
4.583
4.520
4.520
4,000
-0.03(-0.66%)
Nov 27, 2023
4.550
4.550
4.550
4.550
1,383
-0.05(-1.09%)
Nov 24, 2023
4.660
4.660
4.600
4.600
2,151
-0.09(-1.92%)
Nov 22, 2023
4.370
5.150
4.370
4.690
6,398
+0.44(+10.35%)
Nov 21, 2023
4.250
4.250
4.250
4.250
12,580
+0.02(+0.47%)
Nov 20, 2023
3.990
4.230
3.990
4.230
9,302
+0.33(+8.46%)
Nov 16, 2023
3.900
804
-0.07(-1.76%)
Nov 14, 2023
3.970
1,005
+0.17(+4.47%)
Nov 13, 2023
3.739
3.800
3.739
3.800
48,805
+0.05(+1.33%)
Nov 10, 2023
3.410
3.825
3.410
3.750
153,680
+0.53(+16.43%)
Nov 09, 2023
3.350
3.350
3.221
3.221
1,550
-0.19(-5.55%)
Nov 08, 2023
3.410
3.410
3.410
3.410
1,050
+0.20(+6.36%)
Nov 07, 2023
3.206
3.410
3.206
3.206
1,545
+0.06(+1.78%)
Nov 06, 2023
3.160
3.178
3.150
3.150
20,000
-0.01(-0.32%)
Nov 02, 2023
3.160
0
+0.02(+0.60%)
Oct 31, 2023
3.141
800
-0.01(-0.28%)
Oct 30, 2023
3.150
3.150
3.130
3.150
4,030
+0.02(+0.64%)
Oct 27, 2023
3.130
3.130
3.130
3.130
1,800
-0.07(-2.08%)
Oct 25, 2023
3.196
0
-0.00(-0.11%)
Oct 24, 2023
3.130
3.200
3.130
3.200
9,284
+0.00(+0.08%)
Oct 23, 2023
3.197
3.197
3.197
3.197
540
+0.06(+1.83%)
Oct 18, 2023
3.140
219
-0.16(-4.85%)
Oct 17, 2023
3.300
3.300
3.300
3.300
4,600
-0.03(-0.90%)
Oct 16, 2023
3.200
3.330
3.200
3.330
3,850
+0.24(+7.77%)
Oct 13, 2023
3.090
3.090
3.090
3.090
3,100
+0.09(+3.00%)
Oct 12, 2023
3.000
3.000
3.000
3.000
1,000
-0.10(-3.23%)
Oct 10, 2023
3.100
600
+0.10(+3.33%)
Oct 09, 2023
3.000
3.000
3.000
3.000
30,203
-0.10(-3.23%)
Oct 04, 2023
3.100
300
+0.00(+0.00%)
Oct 03, 2023
3.100
3.100
3.100
3.100
2,427
-0.08(-2.66%)
Sep 28, 2023
3.185
0
-0.05(-1.62%)
Sep 27, 2023
3.237
3.237
3.237
3.237
505
-0.00(-0.08%)
Sep 25, 2023
3.240
400
+0.04(+1.25%)
Sep 22, 2023
3.260
3.260
3.200
3.200
3,510
-0.06(-1.84%)
Sep 21, 2023
3.270
3.270
3.260
3.260
2,500
-0.04(-1.21%)
Sep 19, 2023
3.300
1,400
+0.00(+0.00%)
Sep 18, 2023
3.339
3.410
3.300
3.300
8,000
-0.00(-0.00%)
Sep 15, 2023
3.300
3.410
3.300
3.300
1,572
-0.01(-0.30%)
Sep 14, 2023
3.322
3.322
3.310
3.310
5,900
+0.01(+0.30%)
Sep 13, 2023
3.300
3.340
3.300
3.300
8,800
-0.03(-0.90%)
Sep 12, 2023
3.330
3.330
3.330
3.330
4,600
-0.01(-0.30%)
Sep 11, 2023
3.310
3.410
3.310
3.340
7,516
+0.14(+4.40%)
Sep 08, 2023
2.500
3.310
2.500
3.199
1,600
-0.11(-3.21%)
Sep 06, 2023
3.305
2,235
+0.25(+8.02%)
Sep 05, 2023
3.090
3.100
3.060
3.060
6,237
+0.15(+5.15%)
Aug 31, 2023
2.910
300
-0.00(-0.10%)
Aug 28, 2023
2.913
328
+0.09(+3.29%)
Aug 25, 2023
2.800
2.820
2.800
2.820
2,722
+0.19(+7.22%)
Aug 22, 2023
2.630
0
-0.06(-2.23%)
Aug 21, 2023
2.750
2.770
2.690
2.690
8,839
-0.08(-2.89%)
Aug 17, 2023
2.770
0
+0.09(+3.36%)
Aug 16, 2023
2.680
2.680
2.680
2.680
1,200
+0.00(+0.00%)
Aug 14, 2023
2.680
0
-0.02(-0.74%)
Aug 11, 2023
2.776
2.900
2.646
2.700
9,429
+0.10(+3.85%)
Aug 09, 2023
2.600
0
+0.03(+0.98%)
Aug 08, 2023
2.560
2.600
2.560
2.575
19,600
+0.01(+0.58%)
Aug 07, 2023
2.560
2.560
2.560
2.560
600
-0.13(-4.83%)
Aug 04, 2023
2.690
2.690
2.690
2.690
400
+0.00(+0.00%)
Aug 03, 2023
2.690
2.690
2.690
2.690
2,800
-0.01(-0.37%)
Aug 02, 2023
2.750
2.750
2.694
2.700
3,800
-0.09(-3.35%)
Aug 01, 2023
2.794
2.794
2.794
2.794
100
-0.11(-3.67%)
Jul 31, 2023
2.900
2.900
2.900
2.900
1,500
+0.04(+1.40%)
Jul 27, 2023
2.860
0
+0.12(+4.55%)
Jul 18, 2023
2.736
50
+0.04(+1.38%)
Jul 06, 2023
2.698
0
-0.00(-0.06%)
Jun 30, 2023
2.700
500
+0.05(+1.89%)
Jun 29, 2023
2.645
2.650
2.549
2.650
3,490
-0.22(-7.67%)
Jun 23, 2023
2.870
55
+0.00(+0.07%)
Jun 20, 2023
2.868
301
-0.00(-0.07%)
Jun 16, 2023
2.867
2.870
2.867
2.870
3,500
+0.08(+2.80%)
Jun 12, 2023
2.792
401
-0.04(-1.36%)
Jun 09, 2023
2.660
2.830
2.660
2.830
2,900
-0.08(-2.58%)
Jun 06, 2023
2.905
0
+0.03(+0.88%)
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
.