Cipher Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 16.210 | 16.530 | 15.990 | 15.990 | 15.990 | 25,000 |
| 2024-08-22 | 16.240 | 16.600 | 16.170 | 16.200 | 16.200 | 83,300 |
| 2024-08-21 | 15.300 | 16.500 | 15.090 | 15.940 | 15.940 | 104,000 |
| 2024-08-20 | 16.000 | 16.000 | 15.260 | 15.290 | 15.290 | 58,700 |
| 2024-08-19 | 14.840 | 16.100 | 14.830 | 16.010 | 16.010 | 81,300 |
| 2024-08-16 | 13.890 | 14.630 | 13.850 | 14.610 | 14.610 | 51,800 |
| 2024-08-15 | 13.800 | 13.950 | 13.750 | 13.860 | 13.860 | 19,000 |
| 2024-08-14 | 13.950 | 13.980 | 13.790 | 13.850 | 13.850 | 26,900 |
| 2024-08-13 | 13.110 | 14.000 | 13.110 | 13.930 | 13.930 | 46,500 |
| 2024-08-12 | 14.450 | 14.480 | 13.400 | 13.440 | 13.440 | 83,000 |
| 2024-08-09 | 13.980 | 14.550 | 13.550 | 14.430 | 14.430 | 131,300 |
| 2024-08-08 | 13.130 | 13.820 | 12.910 | 13.810 | 13.810 | 56,200 |
| 2024-08-07 | 12.450 | 12.990 | 12.360 | 12.880 | 12.880 | 69,300 |
| 2024-08-06 | 12.000 | 13.250 | 11.530 | 12.400 | 12.400 | 136,800 |
| 2024-08-02 | 12.300 | 12.370 | 12.000 | 12.130 | 12.130 | 28,600 |
| 2024-08-01 | 12.720 | 12.760 | 12.000 | 12.340 | 12.340 | 74,300 |
| 2024-07-31 | 11.760 | 12.830 | 11.750 | 12.720 | 12.720 | 121,800 |
| 2024-07-30 | 10.450 | 11.740 | 10.450 | 11.540 | 11.540 | 108,300 |
| 2024-07-29 | 9.410 | 11.220 | 9.410 | 10.450 | 10.450 | 226,100 |
| 2024-07-26 | 8.850 | 8.890 | 8.550 | 8.680 | 8.680 | 19,300 |
| 2024-07-25 | 8.840 | 8.990 | 8.810 | 8.810 | 8.810 | 13,100 |
| 2024-07-24 | 8.760 | 8.950 | 8.660 | 8.920 | 8.920 | 19,900 |
| 2024-07-23 | 8.910 | 9.110 | 8.800 | 8.800 | 8.800 | 6,800 |
| 2024-07-22 | 8.980 | 9.270 | 8.560 | 8.970 | 8.970 | 43,900 |
| 2024-07-19 | 8.380 | 8.920 | 8.380 | 8.920 | 8.920 | 19,600 |
| 2024-07-18 | 8.320 | 8.400 | 8.290 | 8.340 | 8.340 | 6,800 |
| 2024-07-17 | 8.310 | 8.450 | 8.250 | 8.330 | 8.330 | 22,400 |
| 2024-07-16 | 8.580 | 8.580 | 8.310 | 8.310 | 8.310 | 10,100 |
| 2024-07-15 | 8.540 | 8.540 | 8.300 | 8.360 | 8.360 | 13,800 |
| 2024-07-12 | 8.340 | 8.420 | 8.180 | 8.360 | 8.360 | 29,700 |
| 2024-07-11 | 8.320 | 8.410 | 8.300 | 8.340 | 8.340 | 24,400 |
| 2024-07-10 | 8.430 | 8.430 | 8.250 | 8.310 | 8.310 | 2,900 |
| 2024-07-09 | 8.580 | 8.580 | 8.270 | 8.360 | 8.360 | 23,700 |
| 2024-07-08 | 8.420 | 8.600 | 8.420 | 8.460 | 8.460 | 37,500 |
| 2024-07-05 | 8.250 | 8.450 | 8.250 | 8.390 | 8.390 | 14,200 |
| 2024-07-04 | 8.110 | 8.220 | 8.010 | 8.170 | 8.170 | 12,200 |
| 2024-07-03 | 8.180 | 8.250 | 8.180 | 8.240 | 8.240 | 6,600 |
| 2024-07-02 | 8.010 | 8.260 | 8.010 | 8.150 | 8.150 | 18,200 |
| 2024-06-28 | 8.430 | 8.430 | 8.200 | 8.200 | 8.200 | 15,700 |
| 2024-06-27 | 8.440 | 8.580 | 8.440 | 8.450 | 8.450 | 13,300 |
| 2024-06-26 | 8.430 | 8.580 | 8.400 | 8.430 | 8.430 | 12,300 |
| 2024-06-25 | 8.400 | 8.600 | 8.390 | 8.460 | 8.460 | 19,900 |
| 2024-06-24 | 8.500 | 8.640 | 8.430 | 8.460 | 8.460 | 22,900 |
| 2024-06-21 | 8.360 | 8.500 | 8.230 | 8.480 | 8.480 | 88,700 |
| 2024-06-20 | 8.330 | 8.400 | 8.330 | 8.350 | 8.350 | 34,900 |
| 2024-06-19 | 8.350 | 8.390 | 8.330 | 8.390 | 8.390 | 7,700 |
| 2024-06-18 | 8.270 | 8.390 | 8.270 | 8.310 | 8.310 | 24,900 |
| 2024-06-17 | 8.500 | 8.500 | 8.260 | 8.330 | 8.330 | 16,200 |
| 2024-06-14 | 8.500 | 8.600 | 8.450 | 8.540 | 8.540 | 4,300 |
| 2024-06-13 | 8.540 | 8.680 | 8.500 | 8.500 | 8.500 | 19,600 |
| 2024-06-12 | 8.870 | 8.990 | 8.680 | 8.680 | 8.680 | 17,400 |
| 2024-06-11 | 8.920 | 9.060 | 8.850 | 8.850 | 8.850 | 12,700 |
| 2024-06-10 | 8.900 | 9.010 | 8.860 | 8.900 | 8.900 | 6,000 |
| 2024-06-07 | 8.900 | 9.000 | 8.890 | 8.900 | 8.900 | 7,000 |
| 2024-06-06 | 9.010 | 9.060 | 8.900 | 8.920 | 8.920 | 13,400 |
| 2024-06-05 | 8.800 | 9.240 | 8.800 | 8.990 | 8.990 | 17,200 |
| 2024-06-04 | 8.650 | 9.000 | 8.650 | 8.950 | 8.950 | 29,400 |
| 2024-06-03 | 8.990 | 8.990 | 8.590 | 8.650 | 8.650 | 17,700 |
| 2024-05-31 | 8.990 | 9.000 | 8.760 | 8.760 | 8.760 | 8,600 |
| 2024-05-30 | 8.910 | 8.990 | 8.830 | 8.990 | 8.990 | 8,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.