Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Cipher Pharmaceuticals Inc (OP:CPHRF)

8.000 -0.580 (-6.76%)

Streaming Delayed Price Updated: 3:48 PM EDT, Apr 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 21, 2025	8.550	8.550	7.987	8.000	34,178	-0.58(-6.76%)
Apr 17, 2025	8.700	8.700	8.460	8.580	4,789	+0.03(+0.35%)
Apr 16, 2025	8.820	8.820	8.470	8.550	14,675	-0.21(-2.35%)
Apr 15, 2025	8.390	8.770	8.360	8.756	27,355	+0.50(+6.00%)
Apr 14, 2025	7.930	8.300	7.500	8.260	13,640	+0.33(+4.16%)
Apr 11, 2025	8.100	8.100	7.930	7.930	15,505	+0.21(+2.72%)
Apr 10, 2025	8.250	8.250	7.720	7.720	8,838	-0.54(-6.48%)
Apr 09, 2025	7.970	8.255	7.562	8.255	13,516	+0.40(+5.03%)
Apr 08, 2025	8.290	8.430	6.630	7.860	50,226	-0.36(-4.44%)
Apr 07, 2025	8.660	8.660	8.105	8.225	22,256	-0.38(-4.36%)
Apr 04, 2025	8.550	8.830	8.280	8.600	39,413	-0.33(-3.70%)
Apr 03, 2025	8.741	8.930	8.690	8.930	8,105	+0.17(+1.93%)
Apr 02, 2025	8.790	8.830	8.710	8.761	17,586	-0.04(-0.44%)
Apr 01, 2025	8.940	9.050	8.800	8.800	11,220	-0.09(-1.01%)
Mar 31, 2025	8.790	8.970	8.650	8.890	11,334	+0.18(+2.07%)
Mar 28, 2025	8.980	8.980	8.670	8.710	30,116	-0.47(-5.12%)
Mar 27, 2025	8.990	9.180	8.580	9.180	4,425	+0.68(+7.95%)
Mar 26, 2025	8.640	8.640	8.462	8.504	11,592	-0.12(-1.40%)
Mar 25, 2025	8.840	8.860	8.620	8.624	27,453	-0.21(-2.41%)
Mar 24, 2025	9.230	9.230	8.810	8.838	10,199	-0.34(-3.73%)
Mar 21, 2025	9.222	9.247	9.130	9.180	9,342	-0.15(-1.63%)
Mar 20, 2025	9.420	9.648	9.120	9.332	18,362	-0.10(-1.03%)
Mar 19, 2025	8.800	9.470	8.600	9.430	29,608	+1.06(+12.72%)
Mar 18, 2025	8.080	8.370	8.070	8.366	3,428	+0.47(+5.90%)
Mar 17, 2025	7.820	7.900	7.790	7.900	2,736	-0.06(-0.75%)
Mar 14, 2025	8.120	8.133	7.907	7.960	13,749	-0.20(-2.45%)
Mar 13, 2025	8.830	9.491	8.160	8.160	12,417	-0.93(-10.23%)
Mar 12, 2025	8.190	9.090	8.190	9.090	8,125	+0.97(+12.01%)
Mar 11, 2025	7.759	8.800	7.633	8.115	20,737	+0.55(+7.20%)
Mar 10, 2025	7.728	7.728	7.380	7.570	49,503	-0.28(-3.57%)
Mar 07, 2025	7.906	7.980	7.760	7.850	26,319	-0.07(-0.88%)
Mar 06, 2025	8.080	8.080	7.920	7.920	9,695	-0.09(-1.12%)
Mar 05, 2025	8.010	8.020	8.010	8.010	627	+0.08(+1.01%)
Mar 04, 2025	8.010	8.010	7.820	7.930	41,220	-0.18(-2.18%)
Mar 03, 2025	8.310	8.330	8.050	8.107	17,010	-0.22(-2.64%)
Feb 28, 2025	8.400	8.440	8.280	8.326	40,988	-0.11(-1.34%)
Feb 27, 2025	8.729	8.729	8.400	8.440	21,864	-0.16(-1.82%)
Feb 26, 2025	8.750	8.822	8.505	8.597	19,559	-0.04(-0.50%)
Feb 25, 2025	8.750	8.750	8.400	8.640	52,937	-0.17(-1.91%)
Feb 24, 2025	8.780	8.808	8.780	8.808	4,342	+0.03(+0.32%)
Feb 21, 2025	8.920	9.040	8.760	8.780	11,843	-0.13(-1.51%)
Feb 20, 2025	8.970	9.070	8.665	8.915	14,353	-0.01(-0.06%)
Feb 19, 2025	8.900	9.026	8.880	8.920	7,349	-0.11(-1.22%)
Feb 18, 2025	9.078	9.580	8.950	9.030	10,104	-0.12(-1.37%)
Feb 14, 2025	9.020	9.200	9.000	9.155	7,356	+0.01(+0.14%)
Feb 13, 2025	9.050	9.143	9.050	9.143	15,468	+0.04(+0.41%)
Feb 12, 2025	9.000	9.210	9.000	9.105	19,101	+0.03(+0.36%)
Feb 11, 2025	9.020	9.100	8.853	9.072	27,621	-0.11(-1.17%)
Feb 10, 2025	9.215	9.246	9.170	9.180	11,571	-0.07(-0.76%)
Feb 07, 2025	9.260	9.290	9.232	9.250	12,823	+0.02(+0.22%)
Feb 06, 2025	9.365	9.365	9.230	9.230	6,861	-0.25(-2.64%)
Feb 05, 2025	9.531	9.531	9.480	9.480	3,683	-0.07(-0.73%)
Feb 04, 2025	9.460	9.550	9.420	9.550	18,553	+0.28(+3.02%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cipher Pharmaceuticals Inc (OP:CPHRF)

Historical Prices