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 )

11.85 -0.12 (-1.00%)

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	12.06	12.22	11.85	11.85	8,728	-0.12(-1.00%)
Aug 22, 2024	12.07	12.17	11.96	11.97	23,133	+0.23(+1.92%)
Aug 21, 2024	11.20	12.11	11.09	11.74	36,516	+0.52(+4.63%)
Aug 20, 2024	11.59	11.70	11.22	11.22	44,614	-0.40(-3.44%)
Aug 19, 2024	11.11	11.70	10.95	11.62	16,265	+0.95(+8.85%)
Aug 16, 2024	10.24	10.69	10.10	10.68	26,893	+0.58(+5.74%)
Aug 15, 2024	10.09	10.18	10.05	10.10	9,381	-0.03(-0.30%)
Aug 14, 2024	10.12	10.18	10.10	10.13	12,211	+0.00(+0.00%)
Aug 13, 2024	9.710	10.19	9.710	10.13	9,030	+0.38(+3.90%)
Aug 12, 2024	10.44	10.54	9.750	9.750	48,144	-0.77(-7.32%)
Aug 09, 2024	10.10	10.53	10.00	10.52	30,853	+0.64(+6.52%)
Aug 08, 2024	9.380	9.940	9.380	9.876	13,121	+0.48(+5.06%)
Aug 07, 2024	9.162	9.400	9.050	9.400	26,017	+0.28(+3.07%)
Aug 06, 2024	8.500	9.610	8.410	9.120	22,654	+0.35(+3.99%)
Aug 05, 2024	8.710	8.770	8.500	8.770	3,641	+0.02(+0.23%)
Aug 02, 2024	8.880	8.920	8.676	8.750	15,199	-0.13(-1.46%)
Aug 01, 2024	10.29	10.29	8.708	8.880	57,457	-0.37(-4.00%)
Jul 31, 2024	8.420	9.260	8.400	9.250	25,230	+0.92(+11.04%)
Jul 30, 2024	7.800	8.457	7.800	8.330	58,828	+0.88(+11.81%)
Jul 29, 2024	6.280	8.100	6.280	7.450	68,906	+1.24(+19.97%)
Jul 26, 2024	6.320	6.460	6.150	6.210	13,998	-0.20(-3.12%)
Jul 25, 2024	6.510	6.530	6.410	6.410	1,680	-0.04(-0.62%)
Jul 24, 2024	6.300	6.455	6.300	6.450	2,564	+0.00(+0.00%)
Jul 23, 2024	6.640	6.640	6.425	6.450	3,479	-0.22(-3.30%)
Jul 22, 2024	6.700	6.700	6.350	6.670	4,068	+0.24(+3.65%)
Jul 19, 2024	6.170	6.435	6.070	6.435	7,429	+0.34(+5.67%)
Jul 18, 2024	6.100	6.120	6.060	6.090	7,102	+0.00(+0.08%)
Jul 17, 2024	6.120	6.190	6.070	6.085	20,512	-0.05(-0.90%)
Jul 16, 2024	6.190	6.190	6.100	6.140	4,960	+0.02(+0.33%)
Jul 15, 2024	6.090	6.120	6.090	6.120	14,408	-0.03(-0.49%)
Jul 12, 2024	6.070	6.180	6.019	6.150	9,727	+0.04(+0.65%)
Jul 11, 2024	6.155	6.170	6.110	6.110	3,922	+0.05(+0.83%)
Jul 10, 2024	6.170	6.170	6.060	6.060	4,723	-0.12(-1.91%)
Jul 09, 2024	6.180	6.210	6.120	6.178	4,510	-0.03(-0.52%)
Jul 08, 2024	6.150	6.260	6.150	6.210	5,470	+0.01(+0.16%)
Jul 05, 2024	6.060	6.200	6.060	6.200	7,937	+0.18(+2.94%)
Jul 03, 2024	6.005	6.040	6.000	6.023	1,875	+0.09(+1.56%)
Jul 02, 2024	5.994	6.010	5.930	5.930	4,033	-0.11(-1.86%)
Jul 01, 2024	6.000	6.275	5.750	6.043	7,060	-0.01(-0.16%)
Jun 28, 2024	6.100	6.160	6.030	6.052	5,921	-0.14(-2.31%)
Jun 27, 2024	6.235	6.235	6.185	6.195	865	+0.04(+0.73%)
Jun 26, 2024	6.149	6.165	6.149	6.150	2,802	-0.04(-0.71%)
Jun 25, 2024	6.135	6.194	6.135	6.194	2,440	-0.03(-0.42%)
Jun 24, 2024	6.250	6.300	6.215	6.220	1,135	+0.07(+1.14%)
Jun 21, 2024	6.091	6.600	6.080	6.150	35,974	+0.06(+0.92%)
Jun 20, 2024	6.120	6.150	6.090	6.094	8,050	+0.03(+0.43%)
Jun 18, 2024	6.096	6.120	6.050	6.068	12,072	+0.02(+0.30%)
Jun 17, 2024	6.170	6.170	6.024	6.050	33,772	-0.18(-2.82%)
Jun 14, 2024	6.150	6.226	6.120	6.226	4,344	+0.04(+0.57%)
Jun 13, 2024	6.450	6.450	6.180	6.190	25,620	-0.31(-4.77%)
Jun 12, 2024	6.500	6.508	6.380	6.500	20,795	+0.01(+0.15%)
Jun 11, 2024	6.530	6.580	6.460	6.490	6,823	-0.02(-0.31%)
Jun 10, 2024	6.560	6.575	6.485	6.510	5,485	+0.03(+0.49%)
Jun 07, 2024	6.545	6.570	6.478	6.478	1,580	-0.04(-0.64%)
Jun 06, 2024	6.590	6.590	6.520	6.520	6,676	-0.07(-0.99%)
Jun 05, 2024	6.555	6.750	6.550	6.585	16,505	+0.04(+0.53%)
Jun 04, 2024	6.538	6.570	6.510	6.550	4,880	+0.17(+2.66%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cipher Pharmaceuticals Inc (OP: CPHRF )

Historical Prices