Cipher Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	13.060	13.080	12.700	12.900	12.900	41,100
2025-02-13	13.050	13.130	12.840	12.980	12.980	34,200
2025-02-12	12.960	13.150	12.930	13.050	13.050	33,900
2025-02-11	13.110	13.160	12.680	13.000	13.000	66,300
2025-02-10	13.320	13.440	13.140	13.170	13.170	21,600
2025-02-07	13.290	13.330	13.210	13.300	13.300	24,600
2025-02-06	13.670	13.670	13.200	13.320	13.320	20,900
2025-02-05	13.740	13.890	13.490	13.610	13.610	25,700
2025-02-04	13.450	13.990	13.400	13.740	13.740	34,000
2025-02-03	13.280	13.630	13.210	13.370	13.370	29,300
2025-01-31	13.940	14.110	13.500	13.590	13.590	32,900
2025-01-30	13.990	14.420	13.990	14.120	14.120	44,500
2025-01-29	13.900	14.050	13.310	14.050	14.050	101,700
2025-01-28	13.940	13.940	13.490	13.760	13.760	133,400
2025-01-27	13.590	14.030	13.520	13.600	13.600	42,900
2025-01-24	13.950	14.340	13.890	14.000	14.000	16,500
2025-01-23	14.070	14.100	13.930	13.980	13.980	23,800
2025-01-22	14.040	14.200	13.740	13.830	13.830	48,100
2025-01-21	14.110	14.260	13.850	13.980	13.980	21,400
2025-01-20	13.510	14.700	13.510	14.200	14.200	21,800
2025-01-17	13.440	14.110	13.440	14.010	14.010	26,800
2025-01-16	13.990	13.990	13.400	13.530	13.530	56,900
2025-01-15	13.480	13.890	13.470	13.770	13.770	53,100
2025-01-14	14.220	14.220	13.420	13.500	13.500	82,000
2025-01-13	14.460	14.460	13.980	14.150	14.150	27,500
2025-01-10	14.450	14.500	14.110	14.280	14.280	35,900
2025-01-09	14.820	14.820	14.550	14.740	14.740	6,900
2025-01-08	14.670	14.970	14.570	14.720	14.720	32,700
2025-01-07	14.790	15.000	14.500	14.640	14.640	21,300
2025-01-06	14.630	14.850	14.380	14.630	14.630	34,400
2025-01-03	14.300	14.650	14.300	14.420	14.420	17,100
2025-01-02	14.340	14.550	14.000	14.310	14.310	46,600
2024-12-31	14.490	14.490	14.110	14.320	14.320	17,300
2024-12-30	14.370	14.500	14.020	14.300	14.300	16,900
2024-12-27	14.980	15.040	14.200	14.370	14.370	21,900
2024-12-24	14.640	14.830	14.500	14.740	14.740	8,300
2024-12-23	14.700	14.890	14.450	14.660	14.660	12,700
2024-12-20	14.420	14.910	14.380	14.690	14.690	21,900
2024-12-19	13.840	14.650	13.840	14.460	14.460	41,200
2024-12-18	14.220	14.600	13.920	14.040	14.040	24,900
2024-12-17	13.810	14.470	13.770	14.360	14.360	25,000
2024-12-16	14.240	14.570	14.000	14.000	14.000	29,000
2024-12-13	13.810	14.330	13.810	14.240	14.240	24,400
2024-12-12	14.910	14.910	13.990	14.010	14.010	77,000
2024-12-11	14.500	15.230	13.850	14.870	14.870	118,300
2024-12-10	15.850	16.030	14.160	14.920	14.920	114,600
2024-12-09	16.290	16.290	15.370	15.660	15.660	60,800
2024-12-06	16.020	16.050	15.720	16.000	16.000	15,600
2024-12-05	15.970	16.330	15.750	15.750	15.750	38,400
2024-12-04	15.540	15.970	15.540	15.760	15.760	31,700
2024-12-03	15.500	15.870	15.300	15.600	15.600	31,000
2024-12-02	15.400	15.650	15.090	15.290	15.290	23,200
2024-11-29	15.150	15.350	14.810	15.350	15.350	14,200
2024-11-28	14.770	15.080	14.720	14.990	14.990	14,000
2024-11-27	14.400	14.750	14.360	14.750	14.750	17,100
2024-11-26	14.320	14.420	14.000	14.400	14.400	30,300
2024-11-25	14.900	14.900	14.240	14.240	14.240	40,600
2024-11-22	14.460	14.890	14.230	14.860	14.860	44,500
2024-11-21	14.740	14.740	14.290	14.560	14.560	18,200
2024-11-20	14.780	14.870	14.500	14.720	14.720	30,300

← NewerPage 8 of 21 · 1,255 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.