Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cipher Pharmaceuticals Inc (OP: CPHRF )

6.500 -0.030 (-0.46%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.