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

China Sxt Pharmaceuticals Inc (NQ: SXTC )

1.050 -0.110 (-9.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Nov 30, 2021 0.7440 0.7540 0.6901 0.7065 113,583 -0.04(-5.42%)
Nov 29, 2021 0.7500 0.7880 0.7395 0.7470 127,727 +0.02(+3.41%)
Nov 26, 2021 0.7599 0.7798 0.7128 0.7224 89,830 -0.03(-4.15%)
Nov 24, 2021 0.7200 0.7990 0.7158 0.7537 108,740 +0.02(+2.70%)
Nov 23, 2021 0.7300 0.7400 0.7250 0.7339 94,412 -0.01(-1.02%)
Nov 22, 2021 0.8034 0.8085 0.7125 0.7415 191,537 -0.07(-8.55%)
Nov 19, 2021 0.7760 0.8250 0.7760 0.8108 131,777 +0.01(+1.35%)
Nov 18, 2021 0.8233 0.8000 0.7729 0.8000 180,199 -0.02(-3.02%)
Nov 17, 2021 0.8553 0.8800 0.8061 0.8249 172,905 -0.03(-3.16%)
Nov 16, 2021 0.8782 0.8782 0.8500 0.8518 83,474 -0.01(-0.95%)
Nov 15, 2021 0.8800 0.8979 0.8400 0.8600 130,356 -0.02(-2.27%)
Nov 12, 2021 0.8648 0.8998 0.8555 0.8800 236,604 +0.02(+2.64%)
Nov 11, 2021 0.8850 0.8900 0.8505 0.8574 255,960 -0.00(-0.34%)
Nov 10, 2021 0.9210 0.8603 457,440 -0.07(-7.78%)
Nov 09, 2021 0.9500 0.9599 0.9212 0.9329 195,078 -0.02(-2.40%)
Nov 08, 2021 0.9600 0.9750 0.9475 0.9558 141,087 -0.00(-0.44%)
Nov 05, 2021 0.9700 0.9916 0.9400 0.9600 201,159 -0.03(-2.66%)
Nov 04, 2021 0.9600 1.020 0.9511 0.9862 393,477 +0.03(+2.73%)
Nov 03, 2021 0.9560 0.9850 0.9556 0.9600 181,049 +0.00(+0.48%)
Nov 02, 2021 0.9900 0.9901 0.9501 0.9554 213,557 -0.03(-3.49%)
Nov 01, 2021 0.9500 0.9506 0.9506 0.9900 356,171 +0.04(+4.14%)
Oct 29, 2021 1.020 1.020 0.9450 0.9506 1,295,724 -0.06(-5.88%)
Oct 28, 2021 1.040 1.090 0.9850 1.010 1,160,076 -0.03(-2.88%)
Oct 27, 2021 1.140 1.270 1.010 1.040 5,923,924 -0.15(-12.61%)
Oct 26, 2021 1.010 1.400 1.190 8,568,736 +0.17(+16.80%)
Oct 25, 2021 1.050 1.050 1.000 1.019 353,506 -0.04(-3.89%)
Oct 22, 2021 1.030 1.140 0.9800 1.060 1,033,260 +0.02(+1.92%)
Oct 21, 2021 1.050 1.080 1.020 1.040 136,756 -0.01(-0.95%)
Oct 20, 2021 0.9798 1.080 0.9730 1.050 440,715 +0.08(+8.14%)
Oct 19, 2021 1.010 1.020 0.9601 0.9710 350,031 -0.05(-4.80%)
Oct 18, 2021 0.9600 1.180 0.9600 1.020 3,875,198 +0.09(+9.59%)
Oct 15, 2021 0.9400 0.9599 0.9300 0.9307 65,090 -0.02(-2.03%)
Oct 14, 2021 0.9516 0.9773 0.9400 0.9500 44,211 +0.00(+0.27%)
Oct 13, 2021 0.9610 0.9611 0.9207 0.9474 53,159 -0.02(-2.33%)
Oct 12, 2021 0.9606 0.9730 0.9410 0.9700 33,636 +0.02(+2.22%)
Oct 11, 2021 0.9312 0.9600 0.9121 0.9489 49,041 +0.04(+4.03%)
Oct 08, 2021 0.9780 0.9795 0.9118 0.9121 88,068 -0.05(-4.98%)
Oct 07, 2021 0.9100 0.9800 0.9121 0.9599 113,683 +0.05(+5.48%)
Oct 06, 2021 0.9660 0.9780 0.8900 0.9100 97,062 -0.05(-4.97%)
Oct 05, 2021 0.9500 0.9800 0.9500 0.9576 47,297 +0.01(+0.80%)
Oct 04, 2021 0.9700 0.9900 0.9500 0.9500 98,031 -0.02(-2.11%)
Oct 01, 2021 1.030 1.030 0.9579 0.9705 251,663 -0.06(-5.78%)
Sep 30, 2021 1.020 1.038 1.000 1.030 134,101 +0.00(+0.24%)
Sep 29, 2021 1.040 1.080 1.010 1.028 368,838 -0.03(-2.81%)
Sep 28, 2021 1.030 1.078 1.030 1.057 61,663 -0.01(-0.83%)
Sep 27, 2021 1.090 1.090 1.050 1.066 23,767 -0.01(-1.30%)
Sep 24, 2021 1.040 1.090 1.040 1.080 98,689 +0.03(+2.86%)
Sep 23, 2021 1.020 1.060 1.020 1.050 78,894 +0.01(+0.96%)
Sep 22, 2021 1.070 1.070 1.020 1.040 44,870 +0.01(+0.75%)
Sep 21, 2021 0.9882 1.059 0.9796 1.032 32,647 +0.03(+3.30%)
Sep 20, 2021 1.030 1.072 0.9800 0.9993 139,375 -0.05(-4.83%)
Sep 17, 2021 1.060 1.080 1.050 1.050 59,453 -0.02(-1.87%)
Sep 16, 2021 1.040 1.070 1.020 1.070 69,722 +0.03(+2.88%)
Sep 15, 2021 1.060 1.090 1.040 1.040 180,295 -0.03(-2.80%)
Sep 14, 2021 1.100 1.110 1.060 1.070 108,562 -0.03(-2.73%)
Sep 13, 2021 1.110 1.130 1.080 1.100 130,198 -0.01(-0.90%)
Sep 10, 2021 1.080 1.150 1.080 1.110 141,928 +0.04(+3.74%)
Sep 09, 2021 1.070 1.110 1.070 1.070 96,779 -0.01(-1.06%)
Sep 08, 2021 1.120 1.125 1.060 1.081 80,377 -0.03(-2.57%)
Sep 07, 2021 1.160 1.180 1.110 1.110 199,293 -0.03(-2.63%)
Sep 03, 2021 1.150 1.170 1.130 1.140 110,588 -0.02(-1.72%)
Sep 02, 2021 1.140 1.180 1.120 1.160 155,038 +0.00(+0.00%)
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.