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

China Pharma Holdings (NY: CPHI )

0.3070 -0.0130 (-4.06%)
Streaming Delayed Price Updated: 10:06 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 (%)
Jun 30, 2023 0.3310 0.3590 0.3310 0.3411 93,254 +0.01(+2.71%)
Jun 29, 2023 0.3449 0.3520 0.3310 0.3321 121,839 +0.00(+0.03%)
Jun 28, 2023 0.3500 0.3500 0.3300 0.3320 54,240 -0.01(-1.54%)
Jun 27, 2023 0.3300 0.3426 0.3300 0.3372 73,767 +0.00(+1.26%)
Jun 26, 2023 0.3361 0.3430 0.3300 0.3330 56,920 -0.01(-2.92%)
Jun 23, 2023 0.3500 0.3649 0.3300 0.3430 216,125 -0.01(-2.86%)
Jun 22, 2023 0.3716 0.3759 0.3510 0.3531 249,941 -0.02(-6.07%)
Jun 21, 2023 0.3689 0.3779 0.3510 0.3759 200,259 +0.02(+4.42%)
Jun 20, 2023 0.3789 0.3790 0.3502 0.3600 177,014 -0.00(-0.25%)
Jun 16, 2023 0.3800 0.3800 0.3543 0.3609 158,090 -0.01(-2.43%)
Jun 15, 2023 0.3800 0.3800 0.3500 0.3699 237,834 +0.00(+1.34%)
Jun 14, 2023 0.3800 0.3900 0.3650 0.3650 130,112 -0.03(-6.41%)
Jun 13, 2023 0.3700 0.3976 0.3540 0.3900 540,347 +0.04(+11.08%)
Jun 12, 2023 0.3600 0.3600 0.3330 0.3511 501,025 -0.02(-4.95%)
Jun 09, 2023 0.4200 0.4299 0.3523 0.3694 668,980 -0.05(-12.05%)
Jun 08, 2023 0.4300 0.4353 0.3653 0.4200 1,174,774 +0.03(+6.41%)
Jun 07, 2023 0.3400 0.4250 0.3233 0.3947 1,875,145 +0.07(+20.34%)
Jun 06, 2023 0.3400 0.3547 0.3280 0.3280 319,419 -0.02(-5.64%)
Jun 05, 2023 0.3880 0.3969 0.3410 0.3476 318,532 -0.03(-8.53%)
Jun 02, 2023 0.3500 0.4200 0.3270 0.3800 2,098,362 +0.04(+13.43%)
Jun 01, 2023 0.3500 0.3546 0.3313 0.3350 121,703 -0.01(-1.56%)
May 31, 2023 0.3473 0.3671 0.3201 0.3403 255,792 -0.02(-4.94%)
May 30, 2023 0.3597 0.3770 0.3411 0.3580 303,437 +0.01(+2.29%)
May 26, 2023 0.4000 0.4000 0.3400 0.3500 451,415 -0.03(-7.89%)
May 25, 2023 0.3550 0.3911 0.3510 0.3800 522,664 -0.02(-3.80%)
May 24, 2023 0.3200 0.4353 0.3150 0.3950 2,555,461 +0.08(+23.44%)
May 23, 2023 0.3250 0.3374 0.3101 0.3200 78,394 -0.01(-1.54%)
May 22, 2023 0.3100 0.3500 0.3042 0.3250 325,774 +0.01(+2.52%)
May 19, 2023 0.3200 0.3200 0.3020 0.3170 166,073 +0.01(+3.29%)
May 18, 2023 0.3200 0.3289 0.3000 0.3069 157,588 -0.02(-5.57%)
May 17, 2023 0.3100 0.3290 0.3100 0.3250 127,981 +0.02(+7.76%)
May 16, 2023 0.3148 0.3299 0.2960 0.3016 187,784 -0.01(-4.25%)
May 15, 2023 0.3200 0.3500 0.3000 0.3150 325,517 +0.02(+6.78%)
May 12, 2023 0.3200 0.3498 0.2729 0.2950 1,088,431 -0.03(-7.81%)
May 11, 2023 0.3600 0.3600 0.3101 0.3200 620,280 -0.02(-6.71%)
May 10, 2023 0.3348 0.3700 0.3251 0.3430 413,347 +0.01(+3.63%)
May 09, 2023 0.3500 0.3699 0.3310 0.3310 238,671 -0.04(-10.54%)
May 08, 2023 0.3600 0.4296 0.3300 0.3700 1,080,892 +0.02(+6.94%)
May 05, 2023 0.3800 0.3850 0.3450 0.3460 221,975 -0.03(-8.22%)
May 04, 2023 0.3735 0.3870 0.3445 0.3770 235,204 -0.01(-2.08%)
May 03, 2023 0.3977 0.3977 0.3500 0.3850 455,283 -0.02(-6.10%)
May 02, 2023 0.4200 0.4950 0.3787 0.4100 1,177,214 +0.00(+0.00%)
May 01, 2023 0.3900 0.5390 0.3499 0.4100 3,364,276 +0.05(+13.89%)
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.