Cipher Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 8.800 | 8.990 | 8.770 | 8.880 | 8.880 | 12,400 |
| 2024-05-28 | 8.750 | 9.120 | 8.670 | 8.940 | 8.940 | 20,500 |
| 2024-05-27 | 8.570 | 8.900 | 8.570 | 8.750 | 8.750 | 6,200 |
| 2024-05-24 | 8.550 | 8.880 | 8.550 | 8.680 | 8.680 | 9,100 |
| 2024-05-23 | 8.880 | 8.880 | 8.540 | 8.540 | 8.540 | 29,500 |
| 2024-05-22 | 8.890 | 9.030 | 8.710 | 9.020 | 9.020 | 25,600 |
| 2024-05-21 | 8.810 | 8.880 | 8.730 | 8.880 | 8.880 | 27,700 |
| 2024-05-17 | 8.790 | 8.810 | 8.590 | 8.690 | 8.690 | 21,500 |
| 2024-05-16 | 8.850 | 8.850 | 8.740 | 8.820 | 8.820 | 5,400 |
| 2024-05-15 | 8.750 | 8.850 | 8.650 | 8.790 | 8.790 | 13,700 |
| 2024-05-14 | 8.810 | 8.810 | 8.650 | 8.690 | 8.690 | 31,200 |
| 2024-05-13 | 9.320 | 9.440 | 8.800 | 8.820 | 8.820 | 73,400 |
| 2024-05-10 | 9.440 | 10.330 | 9.160 | 9.250 | 9.250 | 94,500 |
| 2024-05-09 | 9.140 | 9.140 | 8.890 | 8.950 | 8.950 | 15,800 |
| 2024-05-08 | 9.240 | 9.270 | 8.860 | 9.130 | 9.130 | 21,500 |
| 2024-05-07 | 9.360 | 9.480 | 9.220 | 9.240 | 9.240 | 25,600 |
| 2024-05-06 | 8.950 | 9.330 | 8.950 | 9.300 | 9.300 | 49,400 |
| 2024-05-03 | 8.670 | 9.030 | 8.670 | 8.950 | 8.950 | 26,200 |
| 2024-05-02 | 8.580 | 8.830 | 8.580 | 8.680 | 8.680 | 9,700 |
| 2024-05-01 | 8.600 | 8.640 | 8.490 | 8.580 | 8.580 | 5,700 |
| 2024-04-30 | 8.520 | 8.890 | 8.520 | 8.590 | 8.590 | 40,000 |
| 2024-04-29 | 8.480 | 8.640 | 8.480 | 8.520 | 8.520 | 10,200 |
| 2024-04-26 | 8.520 | 8.570 | 8.500 | 8.500 | 8.500 | 3,900 |
| 2024-04-25 | 8.700 | 8.700 | 8.450 | 8.500 | 8.500 | 19,700 |
| 2024-04-24 | 8.800 | 8.800 | 8.510 | 8.510 | 8.510 | 14,800 |
| 2024-04-23 | 8.490 | 9.140 | 8.490 | 8.810 | 8.810 | 52,600 |
| 2024-04-22 | 8.500 | 8.550 | 8.370 | 8.390 | 8.390 | 10,600 |
| 2024-04-19 | 8.930 | 8.930 | 8.420 | 8.500 | 8.500 | 23,700 |
| 2024-04-18 | 8.660 | 8.870 | 8.500 | 8.800 | 8.800 | 30,900 |
| 2024-04-17 | 8.850 | 8.880 | 8.700 | 8.820 | 8.820 | 6,200 |
| 2024-04-16 | 9.470 | 9.470 | 8.860 | 8.910 | 8.910 | 19,000 |
| 2024-04-15 | 9.300 | 9.550 | 9.100 | 9.320 | 9.320 | 68,100 |
| 2024-04-12 | 9.090 | 9.400 | 9.090 | 9.310 | 9.310 | 52,800 |
| 2024-04-11 | 8.590 | 9.090 | 8.370 | 9.080 | 9.080 | 59,100 |
| 2024-04-10 | 8.400 | 8.420 | 8.230 | 8.350 | 8.350 | 15,600 |
| 2024-04-09 | 8.480 | 8.510 | 8.370 | 8.420 | 8.420 | 25,100 |
| 2024-04-08 | 8.510 | 8.510 | 8.330 | 8.390 | 8.390 | 44,100 |
| 2024-04-05 | 8.510 | 8.510 | 8.310 | 8.330 | 8.330 | 19,100 |
| 2024-04-04 | 9.000 | 9.010 | 8.500 | 8.510 | 8.510 | 41,200 |
| 2024-04-03 | 8.380 | 8.960 | 8.380 | 8.810 | 8.810 | 57,500 |
| 2024-04-02 | 7.970 | 8.500 | 7.970 | 8.380 | 8.380 | 56,600 |
| 2024-04-01 | 8.500 | 8.500 | 7.900 | 8.110 | 8.110 | 218,600 |
| 2024-03-28 | 9.120 | 9.430 | 8.760 | 8.900 | 8.900 | 59,300 |
| 2024-03-27 | 9.500 | 9.500 | 9.120 | 9.270 | 9.270 | 47,600 |
| 2024-03-26 | 9.490 | 9.980 | 9.400 | 9.500 | 9.500 | 115,300 |
| 2024-03-25 | 9.160 | 9.400 | 8.950 | 9.340 | 9.340 | 130,200 |
| 2024-03-22 | 9.050 | 9.580 | 9.050 | 9.160 | 9.160 | 93,500 |
| 2024-03-21 | 8.750 | 9.320 | 8.750 | 9.040 | 9.040 | 113,000 |
| 2024-03-20 | 8.410 | 8.800 | 8.150 | 8.770 | 8.770 | 84,900 |
| 2024-03-19 | 8.400 | 8.690 | 7.960 | 8.150 | 8.150 | 44,000 |
| 2024-03-18 | 8.110 | 8.800 | 8.090 | 8.380 | 8.380 | 118,600 |
| 2024-03-15 | 6.740 | 8.200 | 6.670 | 8.100 | 8.100 | 147,600 |
| 2024-03-14 | 7.110 | 7.190 | 7.070 | 7.130 | 7.130 | 13,300 |
| 2024-03-13 | 7.190 | 7.200 | 7.080 | 7.110 | 7.110 | 27,000 |
| 2024-03-12 | 7.300 | 7.300 | 7.010 | 7.130 | 7.130 | 28,500 |
| 2024-03-11 | 7.180 | 7.280 | 7.100 | 7.100 | 7.100 | 35,600 |
| 2024-03-08 | 7.130 | 7.290 | 7.000 | 7.110 | 7.110 | 23,300 |
| 2024-03-07 | 7.200 | 7.390 | 7.130 | 7.290 | 7.290 | 32,500 |
| 2024-03-06 | 7.230 | 7.270 | 7.050 | 7.130 | 7.130 | 24,100 |
| 2024-03-05 | 7.230 | 7.230 | 7.060 | 7.080 | 7.080 | 21,500 |
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.