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

China Sxt Pharmaceuticals Inc (NQ: SXTC )

1.150 +0.070 (+6.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 1.140 1.240 1.100 1.150 1,851,212 +0.07(+6.48%)
May 16, 2024 1.190 1.230 1.030 1.080 432,164 -0.01(-0.92%)
May 15, 2024 1.130 1.149 1.070 1.090 141,345 -0.02(-1.80%)
May 14, 2024 1.010 1.140 1.010 1.110 310,121 +0.07(+6.73%)
May 13, 2024 1.030 1.080 1.010 1.040 111,987 -0.02(-1.89%)
May 10, 2024 1.050 1.100 1.010 1.060 229,332 -0.02(-1.85%)
May 09, 2024 1.120 1.131 1.050 1.080 239,428 -0.04(-3.57%)
May 08, 2024 1.160 1.250 1.070 1.120 558,658 -0.04(-3.45%)
May 07, 2024 0.9900 1.310 0.9787 1.160 2,523,625 +0.18(+18.52%)
May 06, 2024 0.9681 0.9880 0.9600 0.9787 190,822 +0.02(+1.89%)
May 03, 2024 1.000 1.020 0.9502 0.9605 224,228 -0.05(-5.37%)
May 02, 2024 1.040 1.045 0.9400 1.015 189,535 -0.01(-0.49%)
May 01, 2024 1.060 1.080 1.000 1.020 125,022 -0.04(-3.77%)
Apr 30, 2024 1.020 1.070 1.020 1.060 185,213 +0.03(+2.91%)
Apr 29, 2024 1.030 1.130 1.020 1.030 342,385 -0.02(-1.90%)
Apr 26, 2024 1.050 1.100 1.030 1.050 203,439 +0.02(+1.94%)
Apr 25, 2024 1.050 1.068 1.010 1.030 142,808 -0.04(-3.74%)
Apr 24, 2024 1.100 1.123 1.040 1.070 389,567 +0.00(+0.00%)
Apr 23, 2024 1.070 1.170 1.060 1.070 439,749 +0.01(+0.94%)
Apr 22, 2024 1.020 1.140 0.9700 1.060 836,783 +0.04(+3.92%)
Apr 19, 2024 0.9800 1.080 0.9449 1.020 786,232 +0.03(+3.03%)
Apr 18, 2024 1.180 1.200 0.9401 0.9900 1,723,176 -0.19(-16.10%)
Apr 17, 2024 1.300 1.390 1.101 1.180 2,392,900 -0.44(-27.16%)
Apr 16, 2024 1.140 3.370 1.140 1.620 34,668,960 +0.45(+38.46%)
Apr 15, 2024 1.370 1.390 1.100 1.170 407,305 -0.23(-16.43%)
Apr 12, 2024 1.450 1.500 1.390 1.400 119,065 -0.08(-5.41%)
Apr 11, 2024 1.540 1.585 1.390 1.480 391,457 -0.17(-10.30%)
Apr 10, 2024 1.790 1.790 1.590 1.650 3,508,523 -0.08(-4.62%)
Apr 09, 2024 1.720 1.840 1.700 1.730 143,387 -0.06(-3.35%)
Apr 08, 2024 1.770 1.900 1.720 1.790 380,293 +0.10(+5.92%)
Apr 05, 2024 1.680 1.730 1.670 1.690 86,821 +0.01(+0.60%)
Apr 04, 2024 1.700 1.750 1.670 1.680 83,460 -0.02(-1.18%)
Apr 03, 2024 1.710 1.731 1.680 1.700 42,988 -0.03(-1.73%)
Apr 02, 2024 1.660 1.800 1.640 1.730 201,059 +0.07(+4.22%)
Apr 01, 2024 1.690 1.690 1.640 1.660 44,751 -0.02(-1.19%)
Mar 28, 2024 1.710 1.721 1.650 1.680 60,944 +0.00(+0.00%)
Mar 27, 2024 1.660 1.752 1.640 1.680 59,295 +0.00(+0.00%)
Mar 26, 2024 1.670 1.740 1.650 1.680 147,209 -0.04(-2.33%)
Mar 25, 2024 1.710 1.835 1.700 1.720 158,350 -0.07(-3.91%)
Mar 22, 2024 1.860 2.030 1.750 1.790 464,905 -0.17(-8.67%)
Mar 21, 2024 1.670 1.960 1.650 1.960 622,533 +0.27(+15.98%)
Mar 20, 2024 1.660 1.730 1.622 1.690 125,254 -0.02(-1.17%)
Mar 19, 2024 1.690 1.768 1.600 1.710 184,426 +0.04(+2.40%)
Mar 18, 2024 1.690 1.790 1.621 1.670 40,858 -0.07(-4.02%)
Mar 15, 2024 1.830 1.870 1.600 1.740 116,770 -0.02(-1.14%)
Mar 14, 2024 1.840 1.880 1.690 1.760 178,323 -0.12(-6.38%)
Mar 13, 2024 1.900 1.990 1.880 1.880 67,474 -0.05(-2.59%)
Mar 12, 2024 1.980 1.980 1.890 1.930 97,807 -0.03(-1.53%)
Mar 11, 2024 1.990 2.050 1.900 1.960 226,034 -0.03(-1.51%)
Mar 08, 2024 2.030 2.080 1.850 1.990 224,920 +0.02(+1.02%)
Mar 07, 2024 1.920 2.030 1.910 1.970 194,889 -0.01(-0.51%)
Mar 06, 2024 1.880 2.080 1.830 1.980 349,705 +0.10(+5.32%)
Mar 05, 2024 1.930 1.950 1.880 1.880 158,748 -0.06(-3.09%)
Mar 04, 2024 2.000 2.050 1.890 1.940 78,547 -0.07(-3.48%)
Mar 01, 2024 1.990 2.150 1.960 2.010 204,927 +0.04(+2.03%)
Feb 29, 2024 1.940 2.080 1.900 1.970 280,063 +0.10(+5.35%)
Feb 28, 2024 1.940 1.940 1.830 1.870 126,407 -0.05(-2.60%)
Feb 27, 2024 1.900 1.950 1.880 1.920 75,814 +0.01(+0.52%)
Feb 26, 2024 1.790 1.970 1.679 1.910 1,288,270 +0.10(+5.52%)
Feb 23, 2024 1.900 1.950 1.761 1.810 185,891 -0.06(-3.21%)
Feb 22, 2024 1.990 2.000 1.830 1.870 153,538 -0.13(-6.50%)
Feb 21, 2024 2.060 2.120 1.960 2.000 144,340 -0.14(-6.54%)
Feb 20, 2024 2.100 2.202 2.000 2.140 242,594 -0.07(-3.39%)
Feb 16, 2024 2.460 2.550 2.080 2.215 2,566,982 +0.03(+1.61%)
Feb 15, 2024 2.050 2.280 2.050 2.180 478,391 +0.03(+1.16%)
Feb 14, 2024 1.880 2.280 1.870 2.155 629,787 +0.15(+7.75%)
Feb 13, 2024 1.960 2.080 1.900 2.000 141,206 -0.06(-2.91%)
Feb 12, 2024 1.800 2.090 1.800 2.060 279,972 +0.16(+8.42%)
Feb 09, 2024 1.950 2.100 1.900 1.900 412,257 -0.22(-10.38%)
Feb 08, 2024 2.950 3.200 1.920 2.120 10,146,524 +0.30(+16.48%)
Feb 07, 2024 1.750 1.940 1.700 1.820 304,108 +0.04(+1.96%)
Feb 06, 2024 1.720 1.850 1.700 1.785 99,373 +0.02(+1.42%)
Feb 05, 2024 1.820 1.837 1.710 1.760 111,194 -0.09(-4.83%)
Feb 02, 2024 1.990 1.990 1.820 1.849 64,095 -0.05(-2.66%)
Feb 01, 2024 1.930 2.113 1.870 1.900 128,252 -0.04(-2.06%)
Jan 31, 2024 2.190 2.190 1.910 1.940 135,114 -0.28(-12.61%)
Jan 30, 2024 1.870 2.320 1.860 2.220 435,902 +0.21(+10.45%)
Jan 29, 2024 1.810 2.100 1.720 2.010 345,137 +0.17(+9.24%)
Jan 26, 2024 1.890 1.990 1.780 1.840 392,502 -0.06(-3.16%)
Jan 25, 2024 2.260 2.650 1.830 1.900 9,005,379 +0.07(+3.83%)
Jan 24, 2024 1.760 1.910 1.715 1.830 163,177 +0.07(+3.98%)
Jan 23, 2024 1.670 1.900 1.651 1.760 455,800 +0.13(+7.98%)
Jan 22, 2024 1.620 1.760 1.610 1.630 85,122 -0.07(-4.12%)
Jan 19, 2024 1.770 1.790 1.560 1.700 143,364 -0.09(-5.29%)
Jan 18, 2024 1.710 1.980 1.705 1.795 168,461 +0.06(+3.76%)
Jan 17, 2024 1.800 1.800 1.670 1.730 97,260 -0.12(-6.49%)
Jan 16, 2024 1.900 1.940 1.850 1.850 68,125 -0.03(-1.60%)
Jan 12, 2024 2.090 2.139 1.880 1.880 147,885 -0.25(-11.74%)
Jan 11, 2024 2.310 2.350 2.030 2.130 191,454 -0.23(-9.75%)
Jan 10, 2024 2.350 2.550 2.210 2.360 180,746 -0.11(-4.45%)
Jan 09, 2024 2.360 2.550 2.360 2.470 160,993 +0.13(+5.56%)
Jan 08, 2024 2.570 2.640 2.270 2.340 267,983 -0.23(-8.95%)
Jan 05, 2024 2.530 2.700 2.490 2.570 218,702 +0.00(+0.00%)
Jan 04, 2024 2.420 2.790 2.293 2.570 419,423 +0.08(+3.21%)
Jan 03, 2024 2.550 2.613 2.280 2.490 302,687 -0.15(-5.68%)
Jan 02, 2024 2.610 3.070 2.550 2.640 852,588 -1.33(-33.50%)
Dec 29, 2023 5.860 6.390 3.720 3.970 31,304,600 +1.96(+97.51%)
Dec 28, 2023 2.040 2.250 1.950 2.010 158,545 +0.01(+0.50%)
Dec 27, 2023 2.000 2.080 1.970 2.000 80,118 -0.01(-0.50%)
Dec 26, 2023 2.000 2.190 1.880 2.010 191,838 +0.13(+7.20%)
Dec 22, 2023 1.910 1.910 1.780 1.875 46,033 +0.04(+2.46%)
Dec 21, 2023 1.950 1.950 1.790 1.830 27,252 +0.04(+2.23%)
Dec 20, 2023 1.960 1.960 1.790 1.790 53,909 -0.14(-7.25%)
Dec 19, 2023 1.950 2.049 1.840 1.930 35,030 +0.07(+3.76%)
Dec 18, 2023 2.000 2.000 1.810 1.860 60,075 -0.07(-3.63%)
Dec 15, 2023 2.040 2.121 1.900 1.930 69,400 -0.09(-4.46%)
Dec 14, 2023 1.870 2.040 1.870 2.020 8,509 +0.14(+7.45%)
Dec 13, 2023 1.880 1.950 1.850 1.880 47,617 -0.05(-2.59%)
Dec 12, 2023 1.930 1.950 1.830 1.930 54,077 +0.00(+0.00%)
Dec 11, 2023 1.930 2.070 1.930 1.930 71,470 -0.03(-1.53%)
Dec 08, 2023 2.140 2.200 1.900 1.960 125,564 -0.18(-8.41%)
Dec 07, 2023 2.490 2.490 2.080 2.140 129,446 -0.17(-7.36%)
Dec 06, 2023 2.340 2.580 2.185 2.310 162,850 -0.07(-2.94%)
Dec 05, 2023 2.170 2.480 1.921 2.380 262,351 +0.13(+5.78%)
Dec 04, 2023 2.470 2.670 2.160 2.250 134,136 -0.36(-13.79%)
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.