Cipher Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 7.220 | 7.250 | 7.140 | 7.190 | 7.190 | 22,100 |
| 2024-03-01 | 7.210 | 7.360 | 7.160 | 7.220 | 7.220 | 23,300 |
| 2024-02-29 | 7.060 | 7.250 | 6.800 | 7.010 | 7.010 | 51,200 |
| 2024-02-28 | 7.740 | 7.740 | 7.200 | 7.200 | 7.200 | 15,200 |
| 2024-02-27 | 7.350 | 7.810 | 7.290 | 7.620 | 7.620 | 71,400 |
| 2024-02-26 | 7.370 | 7.370 | 7.120 | 7.240 | 7.240 | 30,100 |
| 2024-02-23 | 7.460 | 7.460 | 7.210 | 7.260 | 7.260 | 21,600 |
| 2024-02-22 | 7.310 | 7.660 | 7.270 | 7.280 | 7.280 | 38,000 |
| 2024-02-21 | 7.660 | 7.660 | 7.210 | 7.270 | 7.270 | 22,200 |
| 2024-02-20 | 7.740 | 7.750 | 7.140 | 7.440 | 7.440 | 47,700 |
| 2024-02-16 | 7.410 | 7.800 | 7.400 | 7.700 | 7.700 | 68,700 |
| 2024-02-15 | 7.100 | 7.490 | 7.060 | 7.370 | 7.370 | 51,900 |
| 2024-02-14 | 6.980 | 7.180 | 6.710 | 7.080 | 7.080 | 92,200 |
| 2024-02-13 | 6.610 | 6.770 | 6.500 | 6.640 | 6.640 | 28,000 |
| 2024-02-12 | 6.470 | 6.640 | 6.410 | 6.610 | 6.610 | 20,600 |
| 2024-02-09 | 6.650 | 6.710 | 6.400 | 6.410 | 6.410 | 20,200 |
| 2024-02-08 | 6.680 | 6.740 | 6.610 | 6.650 | 6.650 | 25,100 |
| 2024-02-07 | 6.650 | 6.740 | 6.400 | 6.550 | 6.550 | 35,000 |
| 2024-02-06 | 6.620 | 6.850 | 6.550 | 6.550 | 6.550 | 28,100 |
| 2024-02-05 | 6.290 | 6.750 | 6.250 | 6.660 | 6.660 | 60,900 |
| 2024-02-02 | 5.900 | 6.340 | 5.860 | 6.250 | 6.250 | 26,300 |
| 2024-02-01 | 5.890 | 6.050 | 5.800 | 5.900 | 5.900 | 20,300 |
| 2024-01-31 | 5.740 | 5.910 | 5.730 | 5.910 | 5.910 | 23,500 |
| 2024-01-30 | 5.700 | 5.820 | 5.700 | 5.740 | 5.740 | 5,600 |
| 2024-01-29 | 5.750 | 5.840 | 5.730 | 5.740 | 5.740 | 41,000 |
| 2024-01-26 | 5.710 | 5.830 | 5.660 | 5.750 | 5.750 | 46,500 |
| 2024-01-25 | 5.550 | 5.750 | 5.540 | 5.710 | 5.710 | 10,500 |
| 2024-01-24 | 5.680 | 5.680 | 5.550 | 5.600 | 5.600 | 12,800 |
| 2024-01-23 | 5.730 | 5.750 | 5.670 | 5.700 | 5.700 | 23,000 |
| 2024-01-22 | 5.640 | 5.750 | 5.640 | 5.730 | 5.730 | 11,500 |
| 2024-01-19 | 5.600 | 5.650 | 5.560 | 5.650 | 5.650 | 17,300 |
| 2024-01-18 | 5.720 | 5.750 | 5.600 | 5.640 | 5.640 | 26,900 |
| 2024-01-17 | 5.750 | 5.750 | 5.640 | 5.750 | 5.750 | 10,600 |
| 2024-01-16 | 5.810 | 5.810 | 5.680 | 5.730 | 5.730 | 26,200 |
| 2024-01-15 | 5.820 | 5.820 | 5.780 | 5.780 | 5.780 | 1,000 |
| 2024-01-12 | 5.870 | 5.870 | 5.700 | 5.800 | 5.800 | 4,300 |
| 2024-01-11 | 5.920 | 5.920 | 5.770 | 5.780 | 5.780 | 31,500 |
| 2024-01-10 | 5.930 | 6.020 | 5.930 | 5.940 | 5.940 | 12,600 |
| 2024-01-09 | 5.970 | 6.000 | 5.790 | 5.980 | 5.980 | 20,500 |
| 2024-01-08 | 6.150 | 6.150 | 5.950 | 5.950 | 5.950 | 25,500 |
| 2024-01-05 | 6.260 | 6.290 | 6.120 | 6.210 | 6.210 | 4,500 |
| 2024-01-04 | 6.210 | 6.290 | 6.140 | 6.270 | 6.270 | 11,500 |
| 2024-01-03 | 5.890 | 6.140 | 5.840 | 6.140 | 6.140 | 13,100 |
| 2024-01-02 | 5.520 | 5.900 | 5.520 | 5.900 | 5.900 | 45,300 |
| 2023-12-29 | 5.400 | 5.550 | 5.350 | 5.540 | 5.540 | 11,700 |
| 2023-12-28 | 5.580 | 5.590 | 5.400 | 5.450 | 5.450 | 45,300 |
| 2023-12-27 | 5.640 | 5.680 | 5.580 | 5.580 | 5.580 | 32,100 |
| 2023-12-22 | 5.730 | 5.730 | 5.650 | 5.650 | 5.650 | 12,200 |
| 2023-12-21 | 5.790 | 5.790 | 5.660 | 5.700 | 5.700 | 12,000 |
| 2023-12-20 | 5.890 | 5.900 | 5.700 | 5.700 | 5.700 | 36,300 |
| 2023-12-19 | 6.190 | 6.190 | 5.830 | 5.900 | 5.900 | 42,700 |
| 2023-12-18 | 6.310 | 6.310 | 6.050 | 6.190 | 6.190 | 43,600 |
| 2023-12-15 | 6.410 | 6.500 | 6.270 | 6.290 | 6.290 | 19,600 |
| 2023-12-14 | 6.510 | 6.510 | 6.330 | 6.480 | 6.480 | 25,700 |
| 2023-12-13 | 6.530 | 6.590 | 6.510 | 6.550 | 6.550 | 16,700 |
| 2023-12-12 | 6.480 | 6.510 | 6.480 | 6.490 | 6.490 | 18,100 |
| 2023-12-11 | 6.450 | 6.530 | 6.380 | 6.440 | 6.440 | 12,700 |
| 2023-12-08 | 6.460 | 6.480 | 6.380 | 6.430 | 6.430 | 7,500 |
| 2023-12-07 | 6.390 | 6.470 | 6.320 | 6.460 | 6.460 | 10,100 |
| 2023-12-06 | 6.450 | 6.450 | 6.320 | 6.380 | 6.380 | 11,800 |
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.