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 )

6.050 -0.176 (-2.82%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 6.150 6.226 6.120 6.226 4,344 +0.04(+0.57%)
Jun 13, 2024 6.450 6.450 6.180 6.190 25,620 -0.31(-4.77%)
Jun 12, 2024 6.500 6.508 6.380 6.500 20,795 +0.01(+0.15%)
Jun 11, 2024 6.530 6.580 6.460 6.490 6,823 -0.02(-0.31%)
Jun 10, 2024 6.560 6.575 6.485 6.510 5,485 +0.03(+0.49%)
Jun 07, 2024 6.545 6.570 6.478 6.478 1,580 -0.04(-0.64%)
Jun 06, 2024 6.590 6.590 6.520 6.520 6,676 -0.07(-0.99%)
Jun 05, 2024 6.555 6.750 6.550 6.585 16,505 +0.04(+0.53%)
Jun 04, 2024 6.538 6.570 6.510 6.550 4,880 +0.17(+2.66%)
Jun 03, 2024 6.500 6.500 6.310 6.380 16,945 -0.12(-1.85%)
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%)
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.