U.S. markets closed
F S&P 500
5,242.25 -3.25 (-0.06%) F Dow Jones
39,547.00 -12.00 (-0.03%) F Nasdaq
18,272.50 -23.00 (-0.13%) E-mini Russell 2000 Index Futur
2,070.60 -1.90 (-0.09%) Petróleo
79.22 +0.10 (+0.13%) Oro
2,344.70 +1.70 (+0.07%)
Cipher Pharmaceuticals Inc. (CPHRF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:32PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 6.70 | 6.70 | 6.43 | 6.43 | 6.43 | 6,300 |
| 10 may 2024 | 6.69 | 7.45 | 6.69 | 6.81 | 6.81 | 15,000 |
| 09 may 2024 | 6.47 | 6.61 | 6.47 | 6.61 | 6.61 | 1,200 |
| 08 may 2024 | 6.68 | 6.69 | 6.56 | 6.65 | 6.65 | 5,700 |
| 07 may 2024 | 6.84 | 6.90 | 6.75 | 6.75 | 6.75 | 6,000 |
| 06 may 2024 | 6.60 | 6.82 | 6.51 | 6.81 | 6.81 | 17,300 |
| 03 may 2024 | 6.49 | 6.63 | 6.49 | 6.60 | 6.60 | 11,800 |
| 02 may 2024 | 6.30 | 6.53 | 6.30 | 6.53 | 6.53 | 1,400 |
| 01 may 2024 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 3,000 |
| 30 abr 2024 | 6.25 | 6.36 | 6.25 | 6.30 | 6.30 | 3,800 |
| 29 abr 2024 | 6.22 | 6.27 | 6.21 | 6.24 | 6.24 | 1,800 |
| 26 abr 2024 | 6.27 | 6.27 | 6.23 | 6.23 | 6.23 | 2,000 |
| 25 abr 2024 | 6.15 | 6.27 | 6.15 | 6.26 | 6.26 | 12,500 |
| 24 abr 2024 | 6.23 | 6.30 | 6.23 | 6.23 | 6.23 | 4,600 |
| 23 abr 2024 | 6.43 | 6.70 | 6.43 | 6.50 | 6.50 | 22,300 |
| 22 abr 2024 | 5.76 | 6.22 | 5.76 | 6.22 | 6.22 | 11,500 |
| 19 abr 2024 | 6.34 | 6.34 | 6.18 | 6.20 | 6.20 | 14,600 |
| 18 abr 2024 | 6.29 | 6.35 | 6.29 | 6.35 | 6.35 | 3,500 |
| 17 abr 2024 | 6.50 | 6.50 | 6.41 | 6.41 | 6.41 | 3,100 |
| 16 abr 2024 | 6.53 | 6.60 | 6.48 | 6.48 | 6.48 | 4,600 |
| 15 abr 2024 | 6.85 | 6.93 | 6.71 | 6.79 | 6.79 | 16,800 |
| 12 abr 2024 | 6.85 | 6.85 | 6.70 | 6.78 | 6.78 | 10,200 |
| 11 abr 2024 | 6.00 | 6.66 | 6.00 | 6.65 | 6.65 | 15,300 |
| 10 abr 2024 | 6.10 | 6.14 | 6.07 | 6.14 | 6.14 | 7,800 |
| 09 abr 2024 | 6.25 | 6.29 | 6.15 | 6.18 | 6.18 | 38,600 |
| 08 abr 2024 | 6.28 | 6.30 | 6.15 | 6.15 | 6.15 | 16,200 |
| 05 abr 2024 | 6.20 | 6.23 | 6.15 | 6.15 | 6.15 | 7,500 |
| 04 abr 2024 | 6.63 | 6.63 | 6.37 | 6.37 | 6.37 | 4,900 |
| 03 abr 2024 | 6.29 | 6.54 | 6.29 | 6.52 | 6.52 | 16,300 |
| 02 abr 2024 | 5.98 | 6.23 | 5.98 | 6.16 | 6.16 | 9,600 |
| 01 abr 2024 | 6.39 | 6.40 | 5.62 | 5.98 | 5.98 | 43,600 |
| 28 mar 2024 | 6.94 | 6.94 | 6.53 | 6.59 | 6.59 | 11,600 |
| 27 mar 2024 | 6.85 | 6.91 | 6.70 | 6.80 | 6.80 | 25,200 |
| 26 mar 2024 | 7.05 | 7.37 | 6.93 | 7.16 | 7.16 | 20,800 |
| 25 mar 2024 | 6.69 | 6.93 | 6.63 | 6.93 | 6.93 | 15,500 |
| 22 mar 2024 | 6.80 | 6.88 | 6.75 | 6.75 | 6.75 | 9,300 |
| 21 mar 2024 | 6.51 | 6.90 | 6.51 | 6.75 | 6.75 | 84,600 |
| 20 mar 2024 | 5.99 | 6.50 | 5.98 | 6.49 | 6.49 | 48,600 |
| 19 mar 2024 | 6.03 | 6.05 | 5.87 | 6.00 | 6.00 | 57,000 |
| 18 mar 2024 | 6.10 | 6.48 | 6.10 | 6.23 | 6.23 | 58,100 |
| 15 mar 2024 | 5.00 | 6.06 | 4.96 | 5.97 | 5.97 | 138,600 |
| 14 mar 2024 | 5.29 | 5.31 | 5.26 | 5.27 | 5.27 | 1,500 |
| 13 mar 2024 | 5.44 | 5.44 | 5.26 | 5.29 | 5.29 | 8,200 |
| 12 mar 2024 | 5.34 | 5.40 | 5.20 | 5.29 | 5.29 | 50,100 |
| 11 mar 2024 | 5.34 | 5.40 | 5.30 | 5.32 | 5.32 | 7,300 |
| 08 mar 2024 | 5.42 | 5.42 | 5.21 | 5.26 | 5.26 | 17,600 |
| 07 mar 2024 | 5.35 | 5.47 | 5.32 | 5.42 | 5.42 | 6,500 |
| 06 mar 2024 | 5.35 | 5.35 | 5.31 | 5.31 | 5.31 | 11,100 |
| 05 mar 2024 | 5.26 | 5.28 | 5.22 | 5.22 | 5.22 | 11,600 |
| 04 mar 2024 | 5.32 | 5.37 | 5.29 | 5.29 | 5.29 | 12,900 |
| 01 mar 2024 | 5.27 | 5.30 | 5.27 | 5.30 | 5.30 | 3,800 |
| 29 feb 2024 | 5.31 | 5.36 | 5.06 | 5.21 | 5.21 | 30,900 |
| 28 feb 2024 | 5.58 | 5.58 | 5.31 | 5.31 | 5.31 | 11,300 |
| 27 feb 2024 | 5.43 | 5.73 | 5.43 | 5.63 | 5.63 | 57,800 |
| 26 feb 2024 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 6,500 |
| 23 feb 2024 | 5.40 | 5.41 | 5.33 | 5.40 | 5.40 | 25,700 |
| 22 feb 2024 | 5.40 | 5.51 | 5.39 | 5.40 | 5.40 | 41,400 |
| 21 feb 2024 | 5.58 | 5.58 | 5.37 | 5.39 | 5.39 | 19,900 |
| 20 feb 2024 | 5.67 | 5.67 | 5.41 | 5.54 | 5.54 | 33,500 |
| 16 feb 2024 | 5.55 | 5.77 | 5.55 | 5.67 | 5.67 | 38,600 |
| 15 feb 2024 | 5.37 | 5.45 | 5.24 | 5.38 | 5.38 | 20,100 |
| 14 feb 2024 | 5.00 | 5.26 | 4.90 | 5.25 | 5.25 | 49,400 |
| 13 feb 2024 | 4.86 | 4.89 | 4.86 | 4.88 | 4.88 | 4,000 |
| 12 feb 2024 | 4.90 | 4.95 | 4.89 | 4.89 | 4.89 | 11,800 |
| 09 feb 2024 | 4.97 | 4.97 | 4.74 | 4.74 | 4.74 | 27,000 |
| 08 feb 2024 | 4.99 | 5.00 | 4.92 | 5.00 | 5.00 | 19,900 |
| 07 feb 2024 | 5.00 | 5.00 | 4.72 | 4.86 | 4.86 | 29,900 |
| 06 feb 2024 | 5.00 | 5.05 | 4.96 | 4.96 | 4.96 | 14,000 |
| 05 feb 2024 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | 5,800 |
| 02 feb 2024 | 4.41 | 4.78 | 4.41 | 4.72 | 4.72 | 26,400 |
| 01 feb 2024 | 4.46 | 4.50 | 4.35 | 4.41 | 4.41 | 12,300 |
| 31 ene 2024 | 4.30 | 4.30 | 4.29 | 4.30 | 4.30 | 19,500 |
| 30 ene 2024 | 4.35 | 4.35 | 4.27 | 4.28 | 4.28 | 9,400 |
| 29 ene 2024 | 4.28 | 4.31 | 4.25 | 4.28 | 4.28 | 9,600 |
| 26 ene 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 400 |
| 25 ene 2024 | 4.15 | 4.35 | 4.14 | 4.33 | 4.33 | 11,200 |
| 24 ene 2024 | 4.22 | 4.22 | 4.15 | 4.19 | 4.19 | 18,000 |
| 23 ene 2024 | 4.25 | 4.27 | 4.18 | 4.18 | 4.18 | 11,200 |
| 22 ene 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 11,500 |
| 19 ene 2024 | 4.22 | 4.22 | 4.18 | 4.22 | 4.22 | 11,200 |
| 18 ene 2024 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 2,100 |
| 17 ene 2024 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | 2,000 |
| 16 ene 2024 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | 1,400 |
| 12 ene 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 11 ene 2024 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | 1,100 |
| 10 ene 2024 | 4.51 | 4.53 | 4.49 | 4.49 | 4.49 | 8,400 |
| 09 ene 2024 | 4.42 | 4.45 | 4.40 | 4.42 | 4.42 | 7,800 |
| 08 ene 2024 | 4.55 | 4.55 | 4.51 | 4.55 | 4.55 | 5,600 |
| 05 ene 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 300 |
| 04 ene 2024 | 4.63 | 4.72 | 4.63 | 4.67 | 4.67 | 3,100 |
| 03 ene 2024 | 4.49 | 4.57 | 4.49 | 4.56 | 4.56 | 9,900 |
| 02 ene 2024 | 4.25 | 4.28 | 4.17 | 4.28 | 4.28 | 8,400 |
| 29 dic 2023 | 4.22 | 4.22 | 4.18 | 4.19 | 4.19 | 10,300 |
| 28 dic 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 10,300 |
| 27 dic 2023 | 4.24 | 4.29 | 4.24 | 4.29 | 4.29 | 3,200 |
| 26 dic 2023 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| 22 dic 2023 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 500 |
| 21 dic 2023 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 700 |
| 20 dic 2023 | 4.43 | 4.43 | 4.27 | 4.27 | 4.27 | 12,400 |
| 19 dic 2023 | 4.50 | 4.51 | 4.43 | 4.50 | 4.50 | 16,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.