Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cipher Pharmaceuticals Inc (OP: CPHRF )

11.31 -0.02 (-0.15%)
Streaming Delayed Price Updated: 3:49 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 11.18 11.33 11.17 11.31 7,019 -0.02(-0.15%)
Dec 05, 2024 11.37 11.39 11.24 11.33 8,395 +0.03(+0.27%)
Dec 04, 2024 11.11 11.37 11.09 11.30 6,923 +0.18(+1.62%)
Dec 03, 2024 11.05 11.25 10.93 11.12 4,132 +0.27(+2.49%)
Dec 02, 2024 10.78 11.00 10.73 10.85 8,617 +0.22(+2.07%)
Nov 29, 2024 10.76 10.78 10.59 10.63 7,317 +0.14(+1.34%)
Nov 27, 2024 10.29 10.50 10.29 10.49 9,604 +0.31(+3.04%)
Nov 26, 2024 9.966 10.22 9.966 10.18 14,181 -0.07(-0.68%)
Nov 25, 2024 10.59 10.66 10.25 10.25 23,600 -0.36(-3.39%)
Nov 22, 2024 10.25 10.61 10.19 10.61 19,921 +0.26(+2.56%)
Nov 21, 2024 10.40 10.51 10.25 10.35 18,272 -0.24(-2.31%)
Nov 20, 2024 10.50 10.62 10.40 10.59 13,058 +0.21(+1.97%)
Nov 19, 2024 10.32 10.47 10.23 10.38 32,243 +0.10(+0.92%)
Nov 18, 2024 10.13 10.42 9.765 10.29 15,412 +0.59(+6.08%)
Nov 15, 2024 9.685 9.800 9.465 9.700 24,485 -0.05(-0.51%)
Nov 14, 2024 10.00 10.17 9.425 9.750 42,015 +0.69(+7.62%)
Nov 13, 2024 10.10 10.10 8.940 9.060 72,417 -0.13(-1.41%)
Nov 12, 2024 9.240 9.630 9.080 9.190 44,803 +0.04(+0.44%)
Nov 11, 2024 10.02 10.20 9.150 9.150 110,405 -0.88(-8.77%)
Nov 08, 2024 11.01 11.05 10.01 10.03 128,477 -1.05(-9.48%)
Nov 07, 2024 10.97 11.09 10.91 11.08 18,306 +0.27(+2.45%)
Nov 06, 2024 10.70 10.84 10.32 10.81 106,027 +0.04(+0.42%)
Nov 05, 2024 11.08 11.10 10.74 10.77 11,855 -0.01(-0.09%)
Nov 04, 2024 10.87 10.95 10.75 10.78 24,325 -0.15(-1.37%)
Nov 01, 2024 11.07 11.13 10.91 10.93 9,139 +0.06(+0.59%)
Oct 31, 2024 11.11 11.12 10.72 10.87 33,676 -0.33(-2.99%)
Oct 30, 2024 11.19 11.21 11.07 11.20 21,396 -0.10(-0.88%)
Oct 29, 2024 11.53 11.53 11.30 11.30 13,975 -0.18(-1.55%)
Oct 28, 2024 11.86 11.86 11.44 11.48 9,960 -0.40(-3.37%)
Oct 25, 2024 11.86 12.12 11.86 11.88 5,907 +0.17(+1.43%)
Oct 24, 2024 11.77 11.77 11.69 11.71 3,500 -0.09(-0.76%)
Oct 23, 2024 11.85 12.07 11.80 11.80 6,668 -0.17(-1.42%)
Oct 22, 2024 11.99 12.22 11.90 11.97 12,994 +0.02(+0.17%)
Oct 21, 2024 11.95 11.95 11.74 11.95 7,481 +0.00(+0.00%)
Oct 18, 2024 11.92 11.98 11.83 11.95 11,661 -0.04(-0.29%)
Oct 17, 2024 12.22 12.47 11.98 11.98 9,430 -0.33(-2.68%)
Oct 16, 2024 12.40 12.40 12.31 12.31 9,434 -0.04(-0.36%)
Oct 15, 2024 12.92 12.92 12.19 12.36 17,518 -0.47(-3.66%)
Oct 14, 2024 12.91 13.25 12.67 12.83 7,499 -0.11(-0.85%)
Oct 11, 2024 13.05 13.28 12.87 12.94 25,257 +0.31(+2.45%)
Oct 10, 2024 12.30 12.96 12.30 12.63 32,813 +0.16(+1.32%)
Oct 09, 2024 12.35 12.58 12.00 12.47 12,241 +0.12(+0.93%)
Oct 08, 2024 12.17 12.79 12.07 12.35 94,326 +0.58(+4.93%)
Oct 07, 2024 11.62 11.77 11.50 11.77 27,241 +0.19(+1.68%)
Oct 04, 2024 11.50 11.73 11.50 11.58 17,514 +0.24(+2.08%)
Oct 03, 2024 11.05 11.64 11.05 11.34 14,963 +0.27(+2.44%)
Oct 02, 2024 10.99 11.32 10.94 11.07 26,859 +0.15(+1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.