14-day Premium Trial Subscription Try For FreeTry Free
$0.293
-0.0145 (-4.71%)
At Close: May 01, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $0.271 $0.409 Wednesday, 1st May 2024 CPHI stock ended at $0.293. This is 4.71% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 9.62% from a day low at $0.290 to a day high of $0.318.
90 days $0.0670 $0.440
52 weeks $0.0670 $0.440

Historical China Pharma Holdings, Inc prices

Date Open High Low Close Volume
Mar 09, 2016 $0.140 $0.190 $0.135 $0.180 474 747
Mar 08, 2016 $0.130 $0.131 $0.130 $0.131 2 605
Mar 07, 2016 $0.150 $0.150 $0.130 $0.130 14 773
Mar 04, 2016 $0.150 $0.150 $0.130 $0.130 32 618
Mar 03, 2016 $0.139 $0.150 $0.139 $0.150 57 136
Mar 02, 2016 $0.130 $0.150 $0.130 $0.150 5 268
Mar 01, 2016 $0.150 $0.150 $0.135 $0.144 66 259
Feb 29, 2016 $0.140 $0.140 $0.140 $0.140 0
Feb 26, 2016 $0.140 $0.142 $0.140 $0.140 3 900
Feb 25, 2016 $0.140 $0.150 $0.139 $0.150 83 425
Feb 24, 2016 $0.140 $0.140 $0.130 $0.139 5 283
Feb 23, 2016 $0.138 $0.138 $0.132 $0.138 12 643
Feb 22, 2016 $0.133 $0.138 $0.133 $0.138 5 603
Feb 19, 2016 $0.130 $0.133 $0.130 $0.133 32 157
Feb 18, 2016 $0.133 $0.133 $0.128 $0.133 9 263
Feb 17, 2016 $0.133 $0.133 $0.133 $0.133 213
Feb 16, 2016 $0.138 $0.138 $0.120 $0.133 66 875
Feb 12, 2016 $0.130 $0.139 $0.120 $0.138 8 266
Feb 11, 2016 $0.131 $0.140 $0.120 $0.120 23 216
Feb 10, 2016 $0.136 $0.140 $0.129 $0.140 48 992
Feb 09, 2016 $0.130 $0.140 $0.130 $0.130 20 010
Feb 08, 2016 $0.130 $0.130 $0.130 $0.130 364
Feb 05, 2016 $0.140 $0.140 $0.130 $0.138 8 841
Feb 04, 2016 $0.130 $0.137 $0.130 $0.137 1 566
Feb 03, 2016 $0.121 $0.140 $0.121 $0.140 80 128
Click to get the best stock tips daily for free!

About China Pharma Holdings, Inc

China Pharma Holdings, Inc. develops, manufactures, and markets generic and branded pharmaceutical, and biochemical products primarily to hospitals and private retailers in the People's Republic of China. The company offers products in the form of dry powder injectables, liquid injectables, tablets, capsules, and cephalosporin oral solutions. Its products include Cerebroprotein Hydroloysate injection to treat memory decline and attention deficit;... CPHI Profile

Golden Star

Ticker Date Change Price
HRB Apr 29 1.00% $47.23
LYG Apr 29 0.391% $2.56
ORA Apr 29 1.95% $64.48
ETSY Apr 26 3.43% $67.43
DHT Apr 24 0.98% $11.28
LPLA Apr 19 1.10% $262.59
MLI Apr 19 7.29% $52.28
PFLT Apr 18 1.33% $11.25
DOOR Apr 18 0.94% $131.39
OCSL Apr 17 0.360% $19.43
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT