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 (%)
Apr 28, 2023	0.3600	0.4590	0.3311	0.3600	2,342,928	+0.02(+6.82%)
Apr 27, 2023	0.3200	0.3389	0.2980	0.3370	202,821	+0.03(+9.70%)
Apr 26, 2023	0.3399	0.3399	0.3063	0.3072	74,331	-0.03(-9.67%)
Apr 25, 2023	0.3045	0.3534	0.2990	0.3401	210,843	+0.04(+13.33%)
Apr 24, 2023	0.3300	0.3350	0.2900	0.3001	297,175	-0.03(-9.06%)
Apr 21, 2023	0.3400	0.3948	0.3300	0.3300	246,550	-0.04(-9.81%)
Apr 20, 2023	0.3600	0.3999	0.3410	0.3659	180,326	+0.01(+1.64%)
Apr 19, 2023	0.3921	0.4082	0.3490	0.3600	125,149	-0.03(-7.72%)
Apr 18, 2023	0.4180	0.4489	0.3797	0.3901	500,464	-0.03(-6.90%)
Apr 17, 2023	0.3490	0.4425	0.3312	0.4190	1,198,610	+0.07(+20.40%)
Apr 14, 2023	0.3232	0.4800	0.3195	0.3480	384,795	+0.00(+1.05%)
Apr 13, 2023	0.3210	0.3448	0.3210	0.3444	92,184	+0.02(+7.42%)
Apr 12, 2023	0.3151	0.3374	0.3121	0.3206	75,750	-0.02(-5.18%)
Apr 11, 2023	0.3400	0.3500	0.3230	0.3381	29,358	-0.00(-0.53%)
Apr 10, 2023	0.3400	0.3470	0.3300	0.3399	35,969	-0.01(-2.61%)
Apr 06, 2023	0.3388	0.3490	0.3200	0.3490	107,812	+0.01(+2.35%)
Apr 05, 2023	0.3700	0.5200	0.3400	0.3410	1,377,875	-0.02(-6.63%)
Apr 04, 2023	0.3700	0.4100	0.3600	0.3652	30,608	-0.03(-7.52%)

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.