Cipher Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	14.500	14.690	14.250	14.650	14.650	36,100
2024-11-18	14.270	14.670	13.680	14.500	14.500	69,900
2024-11-15	13.800	13.940	13.340	13.670	13.670	85,200
2024-11-14	13.170	14.310	13.160	13.800	13.800	128,800
2024-11-13	13.050	13.300	12.530	12.710	12.710	111,600
2024-11-12	12.540	13.430	12.540	12.800	12.800	141,000
2024-11-11	13.790	14.260	12.700	12.790	12.790	134,200
2024-11-08	15.160	15.170	13.880	13.880	13.880	177,100
2024-11-07	15.240	15.560	15.060	15.540	15.540	72,400
2024-11-06	14.960	15.150	14.300	15.040	15.040	72,300
2024-11-05	14.990	15.330	14.750	14.750	14.750	19,200
2024-11-04	15.000	15.210	14.930	15.110	15.110	25,200
2024-11-01	15.150	15.460	15.150	15.240	15.240	19,300
2024-10-31	15.550	15.550	14.870	15.040	15.040	45,100
2024-10-30	15.550	15.630	15.370	15.550	15.550	27,700
2024-10-29	15.850	16.160	15.700	15.700	15.700	29,200
2024-10-28	16.250	16.610	15.880	15.890	15.890	61,200
2024-10-25	16.180	16.810	16.180	16.520	16.520	39,700
2024-10-24	16.370	16.370	16.030	16.150	16.150	16,700
2024-10-23	16.280	16.990	16.250	16.480	16.480	18,700
2024-10-22	16.710	16.960	16.420	16.430	16.430	21,200
2024-10-21	16.240	16.920	16.180	16.500	16.500	35,100
2024-10-18	16.360	16.580	16.120	16.540	16.540	33,000
2024-10-17	16.980	17.160	16.500	16.510	16.510	23,300
2024-10-16	16.980	17.110	16.690	17.000	17.000	24,400
2024-10-15	17.990	17.990	16.790	17.050	17.050	45,800
2024-10-11	17.630	18.360	17.630	17.890	17.890	50,900
2024-10-10	16.470	17.820	16.470	17.630	17.630	75,800
2024-10-09	16.850	17.200	16.370	16.450	16.450	53,800
2024-10-08	16.060	17.470	16.060	16.880	16.880	87,500
2024-10-07	15.770	16.030	15.640	16.030	16.030	27,700
2024-10-04	15.460	16.070	15.460	15.750	15.750	41,300
2024-10-03	15.020	15.840	15.020	15.460	15.460	58,100
2024-10-02	14.790	15.250	14.730	14.950	14.950	51,100
2024-10-01	15.250	15.250	14.430	14.690	14.690	70,200
2024-09-30	14.620	15.350	14.530	15.240	15.240	87,300
2024-09-27	13.380	14.830	13.310	14.530	14.530	145,100
2024-09-26	14.290	14.290	13.030	13.280	13.280	170,300
2024-09-25	14.530	14.750	14.230	14.250	14.250	40,700
2024-09-24	14.630	14.740	14.210	14.500	14.500	53,800
2024-09-23	14.340	15.150	14.340	14.790	14.790	44,300
2024-09-20	15.050	15.050	14.280	14.610	14.610	70,700
2024-09-19	15.600	15.650	14.720	15.120	15.120	62,300
2024-09-18	15.270	15.710	15.180	15.530	15.530	70,000
2024-09-17	14.560	16.050	14.520	15.640	15.640	124,500
2024-09-16	15.100	15.500	14.130	14.960	14.960	284,600
2024-09-13	12.200	16.230	11.520	15.710	15.710	744,300
2024-09-12	18.230	18.540	17.810	18.220	18.220	33,600
2024-09-11	18.420	18.420	17.770	18.090	18.090	21,300
2024-09-10	17.830	18.130	17.830	17.970	17.970	23,600
2024-09-09	17.950	17.950	17.690	17.950	17.950	34,200
2024-09-06	18.500	18.500	17.390	17.950	17.950	41,900
2024-09-05	18.280	18.540	17.990	18.130	18.130	30,300
2024-09-04	18.120	18.910	18.040	18.440	18.440	44,600
2024-09-03	18.990	18.990	17.530	18.000	18.000	109,800
2024-08-30	19.000	19.620	18.670	18.990	18.990	69,000
2024-08-29	18.000	19.690	17.990	18.720	18.720	149,000
2024-08-28	16.910	18.000	16.760	17.710	17.710	96,900
2024-08-27	17.200	18.410	16.940	17.270	17.270	104,800
2024-08-26	16.360	17.660	16.090	16.960	16.960	125,600

← NewerPage 9 of 21 · 1,259 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.