Indicators

China Pharma Holdings (NY: CPHI )

0.3279 -0.0045 (-1.35%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.4123	0.4123	0.3602	0.3711	135,852	-0.05(-12.68%)
Mar 27, 2024	0.3590	0.4250	0.3552	0.4250	147,380	+0.07(+19.55%)
Mar 26, 2024	0.4400	0.4400	0.3505	0.3555	273,825	-0.03(-7.25%)
Mar 25, 2024	0.4050	0.4050	0.3800	0.3833	118,979	-0.01(-1.97%)
Mar 22, 2024	0.3900	0.4099	0.3832	0.3910	260,629	+0.00(+0.23%)
Mar 21, 2024	0.3660	0.4099	0.3599	0.3901	715,250	+0.03(+8.39%)
Mar 20, 2024	0.3505	0.3670	0.3505	0.3599	75,034	-0.00(-1.15%)
Mar 19, 2024	0.3500	0.3690	0.3500	0.3641	34,651	-0.00(-1.14%)
Mar 18, 2024	0.3715	0.3784	0.3522	0.3683	77,871	-0.00(-0.99%)
Mar 15, 2024	0.3570	0.3720	0.3500	0.3720	65,553	+0.01(+3.53%)
Mar 14, 2024	0.3700	0.3860	0.3551	0.3593	104,589	-0.02(-4.16%)
Mar 13, 2024	0.3900	0.3900	0.3505	0.3749	595,063	-0.01(-2.62%)
Mar 12, 2024	0.3420	0.3999	0.3420	0.3850	588,257	+0.05(+14.72%)
Mar 11, 2024	0.3480	0.3600	0.3319	0.3356	223,040	-0.01(-2.27%)
Mar 08, 2024	0.3600	0.3600	0.3376	0.3434	283,084	-0.01(-3.27%)
Mar 07, 2024	0.3602	0.3680	0.3311	0.3550	501,576	-0.00(-0.56%)
Mar 06, 2024	0.3600	0.3690	0.3211	0.3570	781,837	+0.29(+417.39%)
Mar 05, 2024	0.0727	0.0767	0.0670	0.0690	2,959,915	-0.01(-8.00%)
Mar 04, 2024	0.0800	0.0800	0.0731	0.0750	1,015,313	-0.01(-7.41%)

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.