Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

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

Cipher Pharmaceuticals Inc (OP: CPHRF )

5.352 -0.048 (-0.89%)
Streaming Delayed Price Updated: 11:07 AM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

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