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 )

11.06 UNCHANGED

Streaming Delayed Price Updated: 3:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	11.31	11.54	10.98	11.06	27,059	-0.35(-3.11%)
Sep 18, 2024	11.23	11.58	11.21	11.41	33,882	-0.11(-0.91%)
Sep 17, 2024	10.83	11.81	10.75	11.52	55,008	+0.57(+5.19%)
Sep 16, 2024	11.47	11.47	10.50	10.95	158,003	-0.52(-4.52%)
Sep 13, 2024	10.83	11.73	8.000	11.47	498,072	-1.65(-12.56%)
Sep 12, 2024	12.95	13.50	12.95	13.12	7,153	-0.10(-0.78%)
Sep 11, 2024	13.16	13.36	13.10	13.22	13,488	+0.02(+0.15%)
Sep 10, 2024	13.18	13.21	13.15	13.20	11,279	-0.01(-0.05%)
Sep 09, 2024	13.13	13.21	13.12	13.21	4,941	+0.03(+0.20%)
Sep 06, 2024	13.39	13.48	12.86	13.18	26,428	-0.28(-2.08%)
Sep 05, 2024	13.35	13.64	13.35	13.46	7,162	-0.20(-1.46%)
Sep 04, 2024	13.54	14.00	13.41	13.66	9,934	+0.43(+3.25%)
Sep 03, 2024	14.02	14.02	13.00	13.23	95,702	-0.85(-6.05%)
Aug 30, 2024	14.28	14.47	13.91	14.08	25,322	+0.10(+0.73%)
Aug 29, 2024	13.49	14.60	13.25	13.98	80,119	+0.91(+6.92%)
Aug 28, 2024	12.85	13.30	12.50	13.07	113,607	+0.25(+1.98%)
Aug 27, 2024	12.75	13.66	12.75	12.82	37,389	+0.22(+1.75%)
Aug 26, 2024	12.04	13.10	12.04	12.60	11,522	+0.75(+6.33%)
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%)

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