Free Trial

Cipher Pharmaceuticals (CPH) Stock Chart & Stock Price History

C$9.02
+0.14 (+1.58%)
(As of 04:00 PM ET)

Cipher Pharmaceuticals Stock Price Performance

5 Day
Performance
+3.80%
1 Month
Performance
+7.51%
3 Month
Performance
+23.90%
6 Month
Performance
+46.67%
Year-To-Date
Performance
+62.82%
1 Year
Performance
+154.08%
Receive CPH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cipher Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

CPH Stock Chart for Wednesday, May, 22, 2024

Cipher Pharmaceuticals Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2024C$8.69C$8.88
+2.19%
C$8.88C$8.7327,633 shsC$214.10 million
05/20/2024C$8.69C$8.69C$8.81C$8.5921,454 shsC$209.52 million
05/17/2024C$8.82C$8.69
-1.47%
C$8.81C$8.5921,454 shsC$209.52 million
05/16/2024C$8.79C$8.82
+0.34%
C$8.85C$8.745,375 shsC$212.65 million
05/15/2024C$8.69C$8.79
+1.15%
C$8.85C$8.6513,651 shsC$211.93 million
05/14/2024C$8.82C$8.69
-1.47%
C$8.81C$8.6531,155 shsC$209.52 million
05/13/2024C$9.25C$8.82
-4.65%
C$9.44C$8.8073,395 shsC$212.65 million
05/10/2024C$8.95C$9.25
+3.35%
C$10.33C$9.1694,503 shsC$223.02 million
05/09/2024C$9.13C$8.95
-1.97%
C$9.14C$8.8915,836 shsC$215.78 million
05/08/2024C$9.24C$9.13
-1.19%
C$9.27C$8.8621,478 shsC$220.12 million
05/07/2024C$9.30C$9.24
-0.65%
C$9.48C$9.2225,613 shsC$222.78 million
05/06/2024C$8.95C$9.30
+3.91%
C$9.33C$8.9549,428 shsC$224.22 million
05/03/2024C$8.68C$8.95
+3.11%
C$9.03C$8.6726,194 shsC$214.71 million
05/02/2024C$8.58C$8.68
+1.17%
C$8.83C$8.589,688 shsC$208.23 million
05/01/2024C$8.59C$8.58
-0.12%
C$8.64C$8.495,653 shsC$205.83 million
04/30/2024C$8.52C$8.59
+0.82%
C$8.89C$8.5239,964 shsC$206.07 million
04/29/2024C$8.50C$8.52
+0.24%
C$8.64C$8.4810,210 shsC$204.40 million
04/26/2024C$8.50C$8.50C$8.57C$8.503,900 shsC$203.92 million
04/25/2024C$8.51C$8.50
-0.12%
C$8.70C$8.4519,724 shsC$203.92 million
04/24/2024C$8.81C$8.51
-3.41%
C$8.80C$8.5114,834 shsC$204.16 million
04/23/2024C$8.39C$8.81
+5.01%
C$9.14C$8.4952,559 shsC$211.35 million
04/22/2024C$8.50C$8.39
-1.29%
C$8.55C$8.3710,525 shsC$201.28 million
04/19/2024C$8.80C$8.50
-3.35%
C$8.93C$8.4223,709 shsC$203.92 million
04/18/2024C$8.82C$8.80
-0.28%
C$8.87C$8.5030,931 shsC$210.99 million
04/17/2024C$8.91C$8.82
-1.01%
C$8.88C$8.706,227 shsC$211.59 million
04/16/2024C$9.32C$8.91
-4.40%
C$9.47C$8.8619,017 shsC$213.75 million
04/15/2024C$9.31C$9.32
+0.16%
C$9.55C$9.1068,130 shsC$223.59 million
04/12/2024C$9.08C$9.31
+2.48%
C$9.40C$9.0952,836 shsC$223.23 million
04/11/2024C$8.35C$9.08
+8.74%
C$9.09C$8.3759,071 shsC$217.83 million
04/10/2024C$8.42C$8.35
-0.83%
C$8.42C$8.2315,646 shsC$200.32 million
04/09/2024C$8.39C$8.42
+0.36%
C$8.51C$8.3725,082 shsC$202.00 million
04/08/2024C$8.33C$8.39
+0.72%
C$8.51C$8.3344,147 shsC$201.28 million
04/05/2024C$8.51C$8.33
-2.12%
C$8.51C$8.3119,061 shsC$199.84 million
04/04/2024C$8.81C$8.51
-3.41%
C$9.01C$8.5041,233 shsC$204.16 million
04/03/2024C$8.38C$8.81
+5.13%
C$8.96C$8.3857,476 shsC$211.35 million
04/02/2024C$8.11C$8.38
+3.33%
C$8.50C$7.9756,629 shsC$201.04 million
04/01/2024C$8.90C$8.11
-8.88%
C$8.50C$7.90218,611 shsC$194.56 million
03/29/2024C$8.90C$8.90C$9.43C$8.7659,300 shsC$213.51 million
03/28/2024C$9.27C$8.90
-3.99%
C$9.43C$8.7659,311 shsC$213.51 million
03/27/2024C$9.50C$9.27
-2.42%
C$9.50C$9.1247,610 shsC$222.39 million
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/26/2024C$9.34C$9.50
+1.71%
C$9.98C$9.40115,276 shsC$227.91 million
03/25/2024C$9.16C$9.34
+1.97%
C$9.40C$8.95130,223 shsC$224.35 million
03/22/2024C$9.04C$9.16
+1.33%
C$9.58C$9.0593,516 shsC$220.02 million
03/21/2024C$8.77C$9.04
+3.08%
C$9.32C$8.75112,998 shsC$217.14 million
03/20/2024C$8.15C$8.77
+7.61%
C$8.80C$8.1584,923 shsC$210.66 million
03/19/2024C$8.38C$8.15
-2.74%
C$8.69C$7.9644,027 shsC$195.76 million
03/18/2024C$8.10C$8.38
+3.46%
C$8.80C$8.09118,598 shsC$201.29 million
03/15/2024C$7.13C$8.10
+13.60%
C$8.20C$6.67147,550 shsC$194.56 million
03/14/2024C$7.11C$7.13
+0.28%
C$7.19C$7.0713,297 shsC$171.26 million
03/13/2024C$7.13C$7.11
-0.28%
C$7.20C$7.0827,009 shsC$170.78 million
03/12/2024C$7.10C$7.13
+0.42%
C$7.30C$7.0128,491 shsC$171.26 million
03/11/2024C$7.11C$7.10
-0.14%
C$7.28C$7.1035,649 shsC$170.54 million
03/08/2024C$7.29C$7.11
-2.47%
C$7.29C$7.0023,347 shsC$170.78 million
03/07/2024C$7.13C$7.29
+2.24%
C$7.39C$7.1332,487 shsC$175.11 million
03/06/2024C$7.08C$7.13
+0.71%
C$7.27C$7.0524,078 shsC$171.26 million
03/05/2024C$7.19C$7.08
-1.53%
C$7.23C$7.0621,493 shsC$170.06 million
03/04/2024C$7.22C$7.19
-0.42%
C$7.25C$7.1422,137 shsC$172.70 million
03/01/2024C$7.01C$7.22
+3.00%
C$7.36C$7.1623,258 shsC$173.42 million
02/29/2024C$7.20C$7.01
-2.64%
C$7.25C$6.8051,197 shsC$168.38 million
02/28/2024C$7.62C$7.20
-5.51%
C$7.74C$7.2015,201 shsC$172.94 million
02/27/2024C$7.24C$7.62
+5.25%
C$7.81C$7.2971,413 shsC$183.03 million
02/26/2024C$7.26C$7.24
-0.28%
C$7.37C$7.1230,074 shsC$173.91 million
02/23/2024C$7.28C$7.26
-0.27%
C$7.46C$7.2121,557 shsC$174.39 million
02/22/2024C$7.27C$7.28
+0.14%
C$7.66C$7.2738,035 shsC$174.87 million
02/21/2024C$7.44C$7.27
-2.28%
C$7.66C$7.2122,178 shsC$174.63 million

This page (TSE:CPH) was last updated on 5/22/2024 by MarketBeat.com Staff

From Our Partners