Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cipher Pharmaceuticals Inc (OP: CPHRF )

6.900 +0.530 (+8.32%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.