Cipher Pharmaceuticals Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	3.250	3.260	3.180	3.240	3.240	25,200
2022-09-26	3.180	3.260	3.180	3.250	3.250	9,100
2022-09-23	3.210	3.250	3.120	3.200	3.200	22,100
2022-09-22	3.230	3.230	3.170	3.230	3.230	60,100
2022-09-21	3.230	3.390	3.210	3.240	3.240	202,000
2022-09-20	3.150	3.380	3.110	3.250	3.250	69,000
2022-09-19	3.200	3.200	3.080	3.090	3.090	46,300
2022-09-16	3.160	3.200	3.050	3.050	3.050	10,300
2022-09-15	3.040	3.120	3.030	3.100	3.100	12,000
2022-09-14	3.070	3.130	3.020	3.090	3.090	25,800
2022-09-13	2.930	3.130	2.850	3.130	3.130	27,300
2022-09-12	2.800	2.960	2.800	2.910	2.910	15,400
2022-09-09	2.860	2.890	2.840	2.840	2.840	5,600
2022-09-08	2.860	2.930	2.840	2.840	2.840	21,800
2022-09-07	2.810	2.900	2.740	2.820	2.820	28,300
2022-09-06	2.850	2.970	2.700	2.820	2.820	86,100
2022-09-02	2.630	2.820	2.630	2.720	2.720	47,600
2022-09-01	2.600	2.630	2.590	2.630	2.630	68,300
2022-08-31	2.550	2.620	2.550	2.620	2.620	18,600
2022-08-30	2.520	2.550	2.500	2.540	2.540	30,500
2022-08-29	2.510	2.560	2.440	2.510	2.510	18,300
2022-08-26	2.540	2.540	2.480	2.500	2.500	12,700
2022-08-25	2.530	2.570	2.470	2.540	2.540	4,700
2022-08-24	2.550	2.550	2.450	2.540	2.540	8,000
2022-08-23	2.460	2.590	2.460	2.590	2.590	33,200
2022-08-22	2.420	2.450	2.410	2.450	2.450	5,100
2022-08-19	2.440	2.450	2.400	2.450	2.450	10,100
2022-08-18	2.460	2.460	2.400	2.430	2.430	5,000
2022-08-17	2.440	2.470	2.400	2.430	2.430	33,300
2022-08-16	2.370	2.420	2.360	2.420	2.420	20,900
2022-08-15	2.310	2.370	2.260	2.350	2.350	55,100
2022-08-12	2.310	2.400	2.180	2.310	2.310	84,700
2022-08-11	2.270	2.310	2.250	2.310	2.310	35,300
2022-08-10	2.220	2.230	2.210	2.230	2.230	5,600
2022-08-09	2.250	2.250	2.200	2.210	2.210	13,000
2022-08-08	2.260	2.310	2.230	2.240	2.240	16,100
2022-08-05	2.330	2.330	2.250	2.250	2.250	9,900
2022-08-04	2.230	2.270	2.210	2.270	2.270	13,300
2022-08-03	2.200	2.220	2.200	2.210	2.210	7,500
2022-08-02	2.210	2.230	2.200	2.210	2.210	13,000
2022-07-29	2.220	2.220	2.190	2.190	2.190	13,000
2022-07-28	2.210	2.220	2.190	2.220	2.220	7,200
2022-07-27	2.200	2.240	2.190	2.210	2.210	179,800
2022-07-26	2.200	2.200	2.190	2.200	2.200	373,900
2022-07-25	2.200	2.200	2.190	2.200	2.200	40,600
2022-07-22	2.200	2.200	2.190	2.200	2.200	23,400
2022-07-21	2.200	2.200	2.180	2.200	2.200	62,800
2022-07-20	2.190	2.200	2.190	2.200	2.200	28,200
2022-07-19	2.190	2.200	2.190	2.190	2.190	44,200
2022-07-18	2.200	2.200	2.190	2.190	2.190	213,200
2022-07-15	2.200	2.200	2.180	2.200	2.200	75,300
2022-07-14	2.200	2.200	2.180	2.200	2.200	83,300
2022-07-13	2.170	2.200	2.170	2.200	2.200	62,300
2022-07-12	2.200	2.200	2.170	2.170	2.170	115,400
2022-07-11	2.170	2.200	2.140	2.200	2.200	50,400
2022-07-08	2.190	2.200	2.190	2.200	2.200	25,600
2022-07-07	2.200	2.200	2.190	2.190	2.190	153,400
2022-07-06	2.250	2.330	2.240	2.290	2.290	5,200
2022-07-05	2.230	2.360	2.230	2.280	2.280	10,600
2022-07-04	2.170	2.390	2.160	2.320	2.320	10,500

← NewerPage 18 of 21 · 1,260 trading daysOlder →

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.