Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Pharma Holdings (NY: CPHI )

0.3203 +0.0168 (+5.54%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 02, 2024 0.3042 0.3114 0.2867 0.3035 201,625 +0.01(+3.73%)
May 01, 2024 0.2978 0.3180 0.2901 0.2926 81,022 -0.01(-4.72%)
Apr 30, 2024 0.2968 0.3140 0.2901 0.3071 90,618 +0.00(+0.36%)
Apr 29, 2024 0.3027 0.3248 0.2812 0.3060 289,513 +0.00(+1.22%)
Apr 26, 2024 0.3085 0.3249 0.3023 0.3023 233,061 -0.02(-7.27%)
Apr 25, 2024 0.3055 0.3358 0.2964 0.3260 191,612 +0.01(+3.49%)
Apr 24, 2024 0.3299 0.3678 0.2710 0.3150 1,114,202 -0.00(-0.76%)
Apr 23, 2024 0.3180 0.3249 0.3020 0.3174 230,512 -0.00(-0.03%)
Apr 22, 2024 0.3280 0.3334 0.3101 0.3175 133,878 -0.00(-0.03%)
Apr 19, 2024 0.3490 0.3490 0.3070 0.3176 437,816 -0.01(-3.08%)
Apr 18, 2024 0.3490 0.3490 0.3025 0.3277 598,993 -0.01(-2.53%)
Apr 17, 2024 0.3360 0.3598 0.3230 0.3362 1,100,111 +0.00(+1.17%)
Apr 16, 2024 0.3540 0.4089 0.3320 0.3323 3,461,019 -0.02(-6.39%)
Apr 15, 2024 0.3578 0.3800 0.3501 0.3550 93,750 -0.01(-3.77%)
Apr 12, 2024 0.3590 0.3850 0.3501 0.3689 399,368 -0.00(-0.32%)
Apr 11, 2024 0.3708 0.3862 0.3551 0.3701 309,694 +0.01(+4.19%)
Apr 10, 2024 0.3332 0.3790 0.3332 0.3552 188,173 -0.02(-6.53%)
Apr 09, 2024 0.3600 0.3862 0.3563 0.3800 101,124 +0.03(+7.25%)
Apr 08, 2024 0.3500 0.3582 0.3231 0.3543 192,347 +0.04(+11.14%)
Apr 05, 2024 0.3400 0.3585 0.3188 0.3188 146,615 -0.02(-6.65%)
Apr 04, 2024 0.3600 0.3726 0.3410 0.3415 120,424 -0.02(-5.14%)
Apr 03, 2024 0.3725 0.3859 0.3600 0.3600 222,146 -0.01(-3.59%)
Apr 02, 2024 0.3711 0.3900 0.3711 0.3734 46,028 +0.00(+0.21%)
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.