Stuttgart - Delayed Quote EUR

Cipher Pharmaceuticals Inc (PHE.SG)

Compare
9.60 -0.15 (-1.54%)
As of 4:12:21 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 12, 2024 9.75 10.00 9.60 9.60 9.60 -
Dec 11, 2024 9.90 10.00 9.15 9.75 9.75 1,500
Dec 10, 2024 10.20 10.40 9.90 9.90 9.90 30
Dec 9, 2024 10.60 10.60 10.20 10.40 10.40 -
Dec 6, 2024 10.60 10.60 10.30 10.50 10.50 -
Dec 5, 2024 10.60 10.70 10.40 10.50 10.50 -
Dec 4, 2024 10.50 10.50 10.30 10.50 10.50 -
Dec 3, 2024 10.10 10.60 10.10 10.40 10.40 -
Dec 2, 2024 10.20 10.30 10.10 10.10 10.10 -
Nov 29, 2024 9.90 10.50 9.90 10.50 10.50 -
Nov 28, 2024 9.80 10.00 9.75 9.95 9.95 -
Nov 27, 2024 9.50 9.75 9.45 9.75 9.75 -
Nov 26, 2024 9.50 9.70 9.40 9.55 9.55 -
Nov 25, 2024 9.90 9.90 9.50 9.50 9.50 -
Nov 22, 2024 9.75 10.00 9.65 10.00 10.00 -
Nov 21, 2024 9.75 10.10 9.60 9.65 9.65 -
Nov 20, 2024 9.70 9.85 9.65 9.85 9.85 -
Nov 19, 2024 9.50 9.70 9.50 9.65 9.65 -
Nov 18, 2024 9.00 9.60 9.00 9.60 9.60 -
Nov 15, 2024 9.10 9.55 8.90 9.00 9.00 600
Nov 14, 2024 8.50 9.30 8.40 9.20 9.20 -
Nov 13, 2024 8.50 8.75 8.40 8.40 8.40 -
Nov 12, 2024 8.55 8.95 8.45 8.50 8.50 73
Nov 11, 2024 9.25 9.50 8.60 8.60 8.60 612
Nov 8, 2024 10.20 10.60 10.20 10.30 10.30 -
Nov 7, 2024 10.00 10.00 9.95 10.00 10.00 -
Nov 6, 2024 9.80 10.00 9.50 9.90 9.90 -
Nov 5, 2024 9.85 9.90 9.60 9.60 9.60 20
Nov 4, 2024 9.80 9.85 9.70 9.70 9.70 -
Nov 1, 2024 9.80 10.00 9.80 9.85 9.85 -
Oct 31, 2024 10.20 10.20 9.80 9.80 9.80 -
Oct 30, 2024 10.30 10.30 10.10 10.10 10.10 -
Oct 29, 2024 10.50 10.50 10.20 10.20 10.20 -
Oct 28, 2024 10.70 10.90 10.40 10.40 10.40 -
Oct 25, 2024 10.60 11.50 10.60 11.50 11.50 300
Oct 24, 2024 10.80 10.80 10.60 10.60 10.60 -
Oct 23, 2024 10.80 10.80 10.70 10.70 10.70 -
Oct 22, 2024 10.90 11.10 10.70 10.80 10.80 -
Oct 21, 2024 10.90 11.00 10.70 10.80 10.80 -
Oct 18, 2024 11.00 11.00 10.70 10.70 10.70 600
Oct 17, 2024 11.30 11.30 10.80 10.80 10.80 -
Oct 16, 2024 11.10 11.20 11.00 11.10 11.10 -
Oct 15, 2024 11.80 12.20 11.70 12.20 12.20 -
Oct 14, 2024 11.70 11.70 11.70 11.70 11.70 -
Oct 11, 2024 11.40 11.90 11.40 11.50 11.50 -
Oct 10, 2024 10.90 11.40 10.70 11.40 11.40 -
Oct 9, 2024 11.00 11.10 10.70 10.70 10.70 -
Oct 8, 2024 10.50 11.30 10.50 11.20 11.20 -
Oct 7, 2024 10.30 10.60 10.20 10.40 10.40 -
Oct 4, 2024 10.30 10.40 10.20 10.40 10.40 -
Oct 3, 2024 9.95 10.80 9.90 10.80 10.80 600
Oct 2, 2024 9.75 9.95 9.75 9.80 9.80 -
Oct 1, 2024 9.90 10.20 9.55 10.20 10.20 700
Sep 30, 2024 9.40 10.00 9.40 9.85 9.85 700
Sep 27, 2024 8.70 9.55 8.65 9.55 9.55 50
Sep 26, 2024 9.40 9.40 8.75 8.80 8.80 -
Sep 25, 2024 9.55 9.55 9.35 9.35 9.35 -
Sep 24, 2024 9.65 9.65 9.35 9.45 9.45 -
Sep 23, 2024 9.35 9.70 9.35 9.65 9.65 -
Sep 20, 2024 9.85 9.85 9.25 9.40 9.40 -
Sep 19, 2024 10.00 10.20 9.75 9.75 9.75 -
Sep 18, 2024 10.10 10.10 9.95 10.10 10.10 100
Sep 17, 2024 9.60 10.10 9.50 10.10 10.10 -
Sep 16, 2024 10.30 10.30 9.35 9.60 9.60 -
Sep 13, 2024 11.70 11.70 7.95 10.00 10.00 5,200
Sep 12, 2024 11.90 11.90 11.60 11.80 11.80 -
Sep 11, 2024 11.70 11.90 11.70 11.80 11.80 -
Sep 10, 2024 11.90 11.90 11.70 11.70 11.70 -
Sep 9, 2024 11.60 11.70 11.60 11.70 11.70 -
Sep 6, 2024 11.90 12.00 11.40 11.60 11.60 -
Sep 5, 2024 12.20 12.40 11.80 11.90 11.90 -
Sep 4, 2024 11.70 12.20 11.50 12.20 12.20 -
Sep 3, 2024 12.60 12.60 11.70 11.80 11.80 -
Sep 2, 2024 12.60 12.60 12.60 12.60 12.60 -
Aug 30, 2024 12.30 12.70 12.30 12.40 12.40 -
Aug 29, 2024 11.60 12.00 11.60 11.70 11.70 -
Aug 28, 2024 11.60 11.60 11.60 11.60 11.60 -
Aug 27, 2024 11.00 11.30 11.00 11.30 11.30 -
Aug 26, 2024 10.40 11.20 10.40 11.00 11.00 -
Aug 23, 2024 10.50 10.50 10.50 10.50 10.50 -
Aug 22, 2024 10.40 10.80 10.40 10.70 10.70 -
Aug 21, 2024 9.95 10.40 9.85 10.40 10.40 -
Aug 20, 2024 10.40 10.60 10.10 10.50 10.50 50
Aug 19, 2024 9.60 9.75 9.60 9.75 9.75 -
Aug 16, 2024 9.05 9.15 9.00 9.10 9.10 -
Aug 15, 2024 9.05 9.10 8.95 9.05 9.05 100
Aug 14, 2024 9.10 9.10 8.95 9.05 9.05 -
Aug 13, 2024 8.85 9.05 8.75 9.05 9.05 -
Aug 12, 2024 9.50 9.55 8.80 8.80 8.80 -
Aug 9, 2024 9.00 9.05 9.00 9.00 9.00 -
Aug 8, 2024 8.35 8.70 8.35 8.70 8.70 -
Aug 7, 2024 8.05 8.20 8.05 8.20 8.20 -
Aug 6, 2024 7.95 8.45 7.85 8.45 8.45 -
Aug 5, 2024 7.90 7.90 7.90 7.90 7.90 -
Aug 2, 2024 8.15 8.15 7.80 7.90 7.90 -
Aug 1, 2024 8.30 8.35 7.90 7.95 7.95 -
Jul 31, 2024 7.60 8.25 7.50 8.25 8.25 5,500
Jul 30, 2024 6.80 7.55 6.80 7.55 7.55 -
Jul 29, 2024 5.65 7.25 5.65 7.25 7.25 300
Jul 26, 2024 5.75 5.80 5.70 5.70 5.70 345
Jul 25, 2024 5.85 5.85 5.75 5.75 5.75 -
Jul 24, 2024 5.80 5.80 5.65 5.75 5.75 -
Jul 23, 2024 5.85 5.90 5.80 5.85 5.85 -
Jul 22, 2024 5.80 5.95 5.75 5.95 5.95 -
Jul 19, 2024 5.45 5.75 5.45 5.75 5.75 -
Jul 18, 2024 5.45 5.50 5.45 5.50 5.50 -
Jul 17, 2024 5.50 5.50 5.50 5.50 5.50 -
Jul 16, 2024 5.50 5.60 5.50 5.50 5.50 -
Jul 15, 2024 5.50 5.75 5.50 5.50 5.50 -
Jul 12, 2024 5.55 5.55 5.50 5.50 5.50 -
Jul 11, 2024 5.45 5.55 5.45 5.50 5.50 -
Jul 10, 2024 5.50 5.75 5.50 5.50 5.50 -
Jul 9, 2024 5.60 5.80 5.55 5.55 5.55 -
Jul 8, 2024 5.60 5.70 5.55 5.60 5.60 -
Jul 5, 2024 5.45 5.55 5.45 5.55 5.55 -
Jul 4, 2024 5.50 5.50 5.50 5.50 5.50 -
Jul 3, 2024 5.45 5.45 5.45 5.45 5.45 -
Jul 2, 2024 5.45 5.50 5.45 5.50 5.50 -
Jul 1, 2024 5.45 5.45 5.45 5.45 5.45 -
Jun 28, 2024 5.60 5.65 5.55 5.60 5.60 -
Jun 27, 2024 5.60 5.70 5.60 5.65 5.65 -
Jun 26, 2024 5.65 5.70 5.60 5.65 5.65 -
Jun 25, 2024 5.65 5.65 5.60 5.60 5.60 -
Jun 24, 2024 5.60 5.70 5.60 5.65 5.65 -
Jun 21, 2024 5.55 5.65 5.55 5.60 5.60 -
Jun 20, 2024 5.50 5.55 5.50 5.55 5.55 10
Jun 19, 2024 5.50 5.55 5.50 5.55 5.55 -
Jun 18, 2024 5.50 5.55 5.45 5.55 5.55 -
Jun 17, 2024 5.75 5.75 5.55 5.55 5.55 300
Jun 14, 2024 5.75 5.75 5.75 5.75 5.75 -
Jun 13, 2024 5.75 5.75 5.75 5.75 5.75 -
Jun 12, 2024 5.85 5.85 5.80 5.80 5.80 -
Jun 11, 2024 5.85 6.00 5.85 5.95 5.95 -
Jun 10, 2024 5.85 5.95 5.80 5.90 5.90 -
Jun 7, 2024 5.85 5.90 5.80 5.90 5.90 -
Jun 6, 2024 5.85 5.95 5.85 5.90 5.90 -
Jun 5, 2024 5.85 5.90 5.85 5.90 5.90 -
Jun 4, 2024 5.75 5.85 5.75 5.85 5.85 -
Jun 3, 2024 5.85 5.85 5.80 5.80 5.80 -
May 31, 2024 5.90 5.90 5.80 5.85 5.85 -
May 30, 2024 5.85 5.90 5.85 5.90 5.90 -
May 29, 2024 5.90 5.90 5.85 5.90 5.90 -
May 28, 2024 5.75 5.95 5.75 5.95 5.95 -
May 27, 2024 5.75 5.80 5.75 5.80 5.80 -
May 24, 2024 6.00 6.00 5.80 5.80 5.80 -
May 23, 2024 5.90 5.90 5.80 5.80 5.80 -
May 22, 2024 5.85 5.85 5.80 5.85 5.85 -
May 21, 2024 5.75 5.85 5.75 5.85 5.85 -
May 20, 2024 5.75 5.75 5.75 5.75 5.75 -
May 17, 2024 5.80 5.80 5.80 5.80 5.80 -
May 16, 2024 5.75 5.80 5.75 5.80 5.80 -
May 15, 2024 5.75 5.85 5.75 5.80 5.80 -
May 14, 2024 5.80 5.80 5.80 5.80 5.80 -
May 13, 2024 6.10 6.10 5.85 5.85 5.85 -
May 10, 2024 6.10 6.60 6.05 6.50 6.50 -
May 9, 2024 6.15 6.15 6.15 6.15 6.15 -
May 8, 2024 6.20 6.20 5.90 6.00 6.00 -
May 7, 2024 6.25 6.25 6.20 6.20 6.20 -
May 6, 2024 6.05 6.05 6.00 6.00 6.00 -
May 3, 2024 5.85 5.95 5.85 5.95 5.95 -
May 2, 2024 5.80 5.85 5.80 5.85 5.85 -
Apr 30, 2024 5.75 5.95 5.75 5.80 5.80 100
Apr 29, 2024 5.75 5.85 5.75 5.80 5.80 1,250
Apr 26, 2024 5.75 5.75 5.75 5.75 5.75 -
Apr 25, 2024 5.75 5.75 5.75 5.75 5.75 -
Apr 24, 2024 6.00 6.00 5.80 5.80 5.80 -
Apr 23, 2024 5.75 6.05 5.75 5.90 5.90 -
Apr 22, 2024 5.80 5.85 5.80 5.80 5.80 -
Apr 19, 2024 5.95 5.95 5.80 5.80 5.80 -
Apr 18, 2024 5.95 5.95 5.85 5.90 5.90 -
Apr 17, 2024 6.05 6.05 5.85 5.90 5.90 -
Apr 16, 2024 6.30 6.30 5.95 5.95 5.95 -
Apr 15, 2024 6.30 6.35 6.20 6.20 6.20 -
Apr 12, 2024 6.15 6.15 6.15 6.15 6.15 -
Apr 11, 2024 5.65 5.80 5.60 5.80 5.80 -
Apr 10, 2024 5.65 5.70 5.55 5.55 5.55 -
Apr 9, 2024 5.65 5.65 5.55 5.60 5.60 -
Apr 8, 2024 5.60 5.60 5.55 5.55 5.55 38
Apr 5, 2024 5.75 5.75 5.55 5.60 5.60 -
Apr 4, 2024 6.00 6.00 5.75 5.75 5.75 -
Apr 3, 2024 5.70 5.70 5.65 5.65 5.65 -
Apr 2, 2024 5.50 5.60 5.50 5.50 5.50 1,250
Mar 28, 2024 6.25 6.30 6.00 6.00 6.00 -
Mar 27, 2024 6.40 6.40 6.15 6.15 6.15 -
Mar 26, 2024 6.30 6.40 6.30 6.35 6.35 -
Mar 25, 2024 6.15 6.20 6.05 6.20 6.20 -
Mar 22, 2024 6.10 6.25 6.10 6.10 6.10 450
Mar 21, 2024 5.90 6.15 5.90 6.15 6.15 -
Mar 20, 2024 5.50 5.80 5.50 5.80 5.80 -
Mar 19, 2024 5.60 5.70 5.30 5.40 5.40 200
Mar 18, 2024 5.45 6.00 5.45 5.60 5.60 100
Mar 15, 2024 4.82 5.15 4.68 5.15 5.15 -
Mar 14, 2024 4.82 4.82 4.72 4.72 4.72 -
Mar 13, 2024 4.82 4.84 4.74 4.78 4.78 -
Mar 12, 2024 4.80 4.86 4.72 4.82 4.82 -
Mar 11, 2024 4.82 4.88 4.68 4.84 4.84 -
Mar 8, 2024 4.94 4.94 4.68 4.68 4.68 -
Mar 7, 2024 4.82 4.88 4.76 4.86 4.86 -
Mar 6, 2024 4.78 4.82 4.68 4.74 4.74 -
Mar 5, 2024 4.86 4.86 4.72 4.74 4.74 -
Mar 4, 2024 4.88 4.88 4.78 4.78 4.78 -
Mar 1, 2024 4.76 4.88 4.74 4.88 4.88 -
Feb 29, 2024 4.86 4.86 4.72 4.72 4.72 -
Feb 28, 2024 5.15 5.15 4.94 4.94 4.94 -
Feb 27, 2024 4.92 5.00 4.90 5.00 5.00 -
Feb 26, 2024 4.94 4.96 4.82 4.82 4.82 91
Feb 23, 2024 4.98 4.98 4.86 4.88 4.88 -
Feb 22, 2024 4.96 5.00 4.96 5.00 5.00 -
Feb 21, 2024 5.00 5.00 4.90 4.90 4.90 -
Feb 20, 2024 5.25 5.25 4.98 4.98 4.98 -
Feb 19, 2024 5.25 5.25 5.25 5.25 5.25 -
Feb 16, 2024 5.05 5.25 5.05 5.25 5.25 -
Feb 15, 2024 4.86 4.94 4.82 4.94 4.94 -
Feb 14, 2024 4.56 4.64 4.56 4.64 4.64 -
Feb 13, 2024 4.54 4.54 4.54 4.54 4.54 -
Feb 12, 2024 4.40 4.50 4.36 4.50 4.50 -
Feb 9, 2024 4.56 4.56 4.38 4.40 4.40 -
Feb 8, 2024 4.58 4.58 4.48 4.52 4.52 -
Feb 7, 2024 4.50 4.50 4.38 4.38 4.38 -
Feb 6, 2024 4.56 4.56 4.48 4.50 4.50 -
Feb 5, 2024 4.28 4.50 4.26 4.50 4.50 -
Feb 2, 2024 4.04 4.04 3.96 3.96 3.96 -
Feb 1, 2024 4.06 4.06 4.00 4.00 4.00 -
Jan 31, 2024 3.94 3.94 3.88 3.88 3.88 -
Jan 30, 2024 3.94 3.94 3.84 3.88 3.88 -
Jan 29, 2024 3.92 3.94 3.86 3.86 3.86 -
Jan 26, 2024 3.90 3.90 3.80 3.86 3.86 -
Jan 25, 2024 3.80 3.82 3.74 3.82 3.82 -
Jan 24, 2024 3.88 3.88 3.72 3.72 3.72 -
Jan 23, 2024 3.88 3.90 3.84 3.84 3.84 -
Jan 22, 2024 3.84 3.84 3.78 3.84 3.84 250
Jan 19, 2024 3.82 3.84 3.76 3.76 3.76 -
Jan 18, 2024 3.90 3.90 3.74 3.78 3.78 -
Jan 17, 2024 3.88 3.88 3.78 3.84 3.84 -
Jan 16, 2024 3.94 3.96 3.84 3.84 3.84 -
Jan 15, 2024 3.92 3.92 3.86 3.86 3.86 -
Jan 12, 2024 3.94 3.94 3.82 3.88 3.88 -
Jan 11, 2024 4.02 4.04 3.94 3.94 3.94 -
Jan 10, 2024 4.04 4.04 3.98 4.00 4.00 -
Jan 9, 2024 4.04 4.06 3.98 4.00 4.00 -
Jan 8, 2024 4.24 4.24 4.04 4.06 4.06 -
Jan 5, 2024 4.28 4.28 4.14 4.16 4.16 -
Jan 4, 2024 4.20 4.20 4.18 4.18 4.18 -
Jan 3, 2024 4.02 4.12 3.92 4.12 4.12 -
Jan 2, 2024 3.78 3.92 3.78 3.92 3.92 -
Dec 29, 2023 3.70 3.70 3.70 3.70 3.70 -
Dec 28, 2023 3.78 3.78 3.72 3.72 3.72 -
Dec 27, 2023 3.86 3.86 3.76 3.76 3.76 -
Dec 22, 2023 3.88 3.88 3.88 3.88 3.88 -
Dec 21, 2023 3.88 3.88 3.88 3.88 3.88 500
Dec 20, 2023 4.02 4.02 4.02 4.02 4.02 -
Dec 19, 2023 4.18 4.18 3.94 3.94 3.94 -
Dec 18, 2023 4.30 4.30 4.14 4.14 4.14 -
Dec 15, 2023 4.36 4.38 4.22 4.22 4.22 -
Dec 14, 2023 4.44 4.44 4.28 4.30 4.30 -
Dec 13, 2023 4.40 4.42 4.34 4.40 4.40 -
Dec 12, 2023 4.38 4.38 4.32 4.34 4.34 -