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 (%)
Feb 29, 2024	0.0753	0.0777	0.0714	0.0730	2,712,867	-0.00(-0.41%)
Feb 28, 2024	0.0760	0.0760	0.0720	0.0733	3,993,461	+0.00(+1.81%)
Feb 27, 2024	0.0766	0.0795	0.0720	0.0720	2,407,138	-0.01(-11.00%)
Feb 26, 2024	0.0800	0.0894	0.0770	0.0809	2,774,716	-0.01(-8.07%)
Feb 23, 2024	0.0949	0.0949	0.0860	0.0880	1,748,117	-0.00(-2.65%)
Feb 22, 2024	0.0950	0.0980	0.0900	0.0904	1,328,417	-0.01(-9.60%)
Feb 21, 2024	0.0989	0.1000	0.0950	0.1000	909,635	-0.00(-1.96%)
Feb 20, 2024	0.0990	0.1020	0.0950	0.1020	1,560,676	-0.00(-0.97%)
Feb 16, 2024	0.1198	0.1198	0.0970	0.1030	5,087,427	-0.01(-6.36%)
Feb 15, 2024	0.0980	0.1170	0.0955	0.1100	9,854,145	+0.02(+16.77%)
Feb 14, 2024	0.0980	0.0980	0.0900	0.0942	1,812,223	+0.00(+3.06%)
Feb 13, 2024	0.0950	0.0950	0.0868	0.0914	1,825,884	-0.00(-3.38%)
Feb 12, 2024	0.0950	0.0958	0.0921	0.0946	2,880,938	+0.00(+0.21%)
Feb 09, 2024	0.0930	0.0975	0.0920	0.0944	1,259,267	-0.00(-1.67%)
Feb 08, 2024	0.0930	0.1000	0.0900	0.0960	3,434,965	+0.00(+5.03%)
Feb 07, 2024	0.0900	0.0914	0.0870	0.0914	961,278	+0.00(+1.56%)
Feb 06, 2024	0.0900	0.0930	0.0881	0.0900	764,350	-0.00(-2.17%)
Feb 05, 2024	0.0988	0.0988	0.0872	0.0920	694,669	+0.00(+1.10%)
Feb 02, 2024	0.0900	0.0970	0.0880	0.0910	1,858,269	+0.00(+5.20%)

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.