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

China Pharma Holdings (NY: CPHI )

0.3090 -0.0110 (-3.44%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 23, 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 (%)
Mar 31, 2023 0.3880 0.3978 0.3687 0.3900 44,590 -0.01(-2.50%)
Mar 30, 2023 0.3736 0.4300 0.3736 0.4000 166,976 +0.02(+5.88%)
Mar 29, 2023 0.3700 0.3999 0.3441 0.3778 192,722 +0.02(+4.94%)
Mar 28, 2023 0.3579 0.3614 0.3501 0.3600 43,031 -0.00(-0.41%)
Mar 27, 2023 0.3700 0.3799 0.3462 0.3615 45,680 +0.00(+0.75%)
Mar 24, 2023 0.3700 0.3799 0.3500 0.3588 73,912 -0.02(-4.12%)
Mar 23, 2023 0.3405 0.3822 0.3405 0.3742 71,805 +0.01(+3.94%)
Mar 22, 2023 0.3600 0.3777 0.3306 0.3600 193,477 -0.01(-2.70%)
Mar 21, 2023 0.3905 0.3959 0.3606 0.3700 176,193 -0.03(-7.50%)
Mar 20, 2023 0.4200 0.4400 0.3611 0.4000 90,475 -0.02(-3.78%)
Mar 17, 2023 0.4125 0.4300 0.4000 0.4157 73,644 -0.00(-0.91%)
Mar 16, 2023 0.4400 0.4699 0.4000 0.4195 100,416 -0.02(-4.94%)
Mar 15, 2023 0.4770 0.4770 0.4408 0.4413 92,064 -0.05(-9.94%)
Mar 14, 2023 0.4733 0.4950 0.4504 0.4900 35,230 +0.01(+2.08%)
Mar 13, 2023 0.4911 0.4911 0.4500 0.4800 176,559 -0.03(-5.19%)
Mar 10, 2023 0.5139 0.5139 0.4806 0.5063 136,190 -0.00(-0.96%)
Mar 09, 2023 0.5500 0.5500 0.5101 0.5112 146,499 -0.07(-11.86%)
Mar 08, 2023 0.5941 0.6000 0.5710 0.5800 120,008 -0.02(-2.80%)
Mar 07, 2023 0.6110 0.6300 0.5710 0.5967 159,796 -0.03(-5.29%)
Mar 06, 2023 0.5900 0.6900 0.5700 0.6300 428,705 -0.00(-0.32%)
Mar 03, 2023 0.7500 0.7500 0.6300 0.6320 457,661 -0.06(-8.41%)
Mar 02, 2023 0.7000 0.7310 0.6300 0.6900 381,674 -0.00(-0.58%)
Mar 01, 2023 0.7700 0.8000 0.6900 0.6940 720,110 +0.02(+2.97%)
Feb 28, 2023 0.7960 0.7960 0.6310 0.6740 255,843 -0.05(-6.39%)
Feb 27, 2023 0.8400 0.8400 0.7000 0.7200 177,302 -0.15(-17.24%)
Feb 24, 2023 0.8820 0.8820 0.7900 0.8700 165,917 -0.04(-4.29%)
Feb 23, 2023 1.000 0.9530 0.8500 0.9090 53,392 +0.00(+0.11%)
Feb 22, 2023 0.9350 0.9350 0.8800 0.9080 78,363 -0.01(-1.20%)
Feb 21, 2023 1.000 0.9900 0.8890 0.9190 118,197 -0.04(-4.27%)
Feb 17, 2023 0.9710 0.9950 0.9300 0.9600 70,335 -0.01(-1.13%)
Feb 16, 2023 1.000 1.000 0.9610 0.9710 89,148 -0.03(-2.90%)
Feb 15, 2023 1.000 1.010 0.9600 1.000 43,854 +0.01(+1.32%)
Feb 14, 2023 0.9710 1.014 0.9570 0.9870 53,069 +0.02(+1.86%)
Feb 13, 2023 1.025 1.025 0.9590 0.9690 80,820 -0.07(-6.83%)
Feb 10, 2023 1.100 1.100 0.9450 1.040 83,254 +0.06(+6.12%)
Feb 09, 2023 1.000 1.049 0.9310 0.9800 106,030 -0.07(-7.11%)
Feb 08, 2023 1.040 1.127 1.023 1.055 82,341 +0.01(+1.34%)
Feb 07, 2023 1.041 1.090 1.031 1.041 108,160 -0.06(-5.36%)
Feb 06, 2023 1.148 1.150 1.050 1.100 158,299 -0.02(-1.70%)
Feb 03, 2023 1.101 1.149 1.081 1.119 95,770 +0.04(+3.80%)
Feb 02, 2023 1.150 1.150 1.053 1.078 165,581 -0.02(-2.00%)
Feb 01, 2023 1.100 1.120 1.050 1.100 162,284 +0.03(+2.80%)
Jan 31, 2023 1.085 1.085 1.028 1.070 92,225 +0.02(+2.20%)
Jan 30, 2023 1.055 1.073 1.025 1.047 115,912 +0.02(+2.05%)
Jan 27, 2023 1.050 1.079 1.020 1.026 124,243 -0.02(-2.19%)
Jan 26, 2023 1.101 1.148 1.030 1.049 294,205 -0.06(-5.24%)
Jan 25, 2023 1.128 1.130 1.064 1.107 72,909 -0.05(-4.57%)
Jan 24, 2023 1.043 1.160 1.043 1.160 338,344 +0.09(+8.31%)
Jan 23, 2023 1.073 1.130 1.023 1.071 119,277 -0.02(-1.56%)
Jan 20, 2023 1.071 1.111 1.015 1.088 198,230 +0.07(+6.98%)
Jan 19, 2023 1.027 1.081 1.010 1.017 81,812 -0.03(-3.24%)
Jan 18, 2023 1.140 1.142 1.000 1.051 159,364 -0.03(-3.04%)
Jan 17, 2023 1.112 1.163 1.050 1.084 117,438 -0.06(-4.91%)
Jan 13, 2023 1.134 1.179 1.111 1.140 101,861 -0.03(-2.48%)
Jan 12, 2023 1.125 1.212 1.090 1.169 273,506 +0.05(+4.37%)
Jan 11, 2023 1.086 1.180 1.052 1.120 141,686 +0.07(+6.87%)
Jan 10, 2023 1.090 1.090 1.035 1.048 84,869 -0.02(-2.06%)
Jan 09, 2023 1.090 1.106 1.000 1.070 189,607 +0.04(+4.19%)
Jan 06, 2023 1.070 1.070 1.002 1.027 132,521 -0.03(-3.11%)
Jan 05, 2023 0.9960 1.110 0.9100 1.060 268,255 +0.09(+9.28%)
Jan 04, 2023 0.9200 1.025 0.8500 0.9700 281,894 +0.10(+11.49%)
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.