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 (%)
Feb 28, 2022 0.1600 0.2350 0.1500 0.2180 28,747,194 +0.07(+46.21%)
Feb 25, 2022 0.1525 0.1650 0.1482 0.1491 2,567,497 +0.00(+0.81%)
Feb 24, 2022 0.1200 0.1499 0.1137 0.1479 3,246,498 +0.02(+13.77%)
Feb 23, 2022 0.1665 0.1665 0.1250 0.1300 4,620,674 -0.04(-21.21%)
Feb 22, 2022 0.1800 0.1826 0.1600 0.1650 3,511,776 -0.02(-9.64%)
Feb 18, 2022 0.1826 0 -0.01(-4.15%)
Feb 17, 2022 0.1890 0.2060 0.1850 0.1905 3,793,468 +0.00(+0.63%)
Feb 16, 2022 0.1790 0.1960 0.1790 0.1893 3,037,090 +0.01(+3.44%)
Feb 15, 2022 0.1800 0.1880 0.1777 0.1830 2,373,014 +0.01(+3.04%)
Feb 14, 2022 0.1980 0.1980 0.1730 0.1776 2,417,047 -0.01(-4.82%)
Feb 11, 2022 0.2019 0.2048 0.1860 0.1866 2,790,878 -0.01(-6.37%)
Feb 10, 2022 0.2000 0.2092 0.1950 0.1993 4,265,961 -0.00(-0.50%)
Feb 09, 2022 0.2100 0.2100 0.1901 0.2003 3,535,638 -0.00(-1.28%)
Feb 08, 2022 0.2000 0.2180 0.1871 0.2029 9,647,801 +0.01(+3.52%)
Feb 07, 2022 0.2050 0.2050 0.1905 0.1960 2,596,352 -0.00(-0.71%)
Feb 04, 2022 0.1960 0.2046 0.1856 0.1974 3,121,592 +0.01(+4.17%)
Feb 03, 2022 0.1997 0.1830 0.1895 2,180,988 -0.01(-5.25%)
Feb 02, 2022 0.2250 0.2250 0.1920 0.2000 3,703,807 -0.02(-8.09%)
Feb 01, 2022 0.2050 0.2213 0.2050 0.2176 2,207,499 +0.00(+1.07%)
Jan 31, 2022 0.2000 0.2290 0.2153 4,132,188 -0.00(-1.10%)
Jan 28, 2022 0.1886 0.2346 0.1851 0.2177 11,569,447 +0.03(+16.79%)
Jan 27, 2022 0.2000 0.2050 0.1801 0.1864 4,486,361 -0.01(-2.66%)
Jan 26, 2022 0.2200 0.2300 0.1880 0.1915 8,077,157 -0.02(-9.80%)
Jan 25, 2022 0.1661 0.2550 0.1661 0.2123 26,100,806 +0.04(+20.62%)
Jan 24, 2022 0.1890 0.1890 0.1656 0.1760 4,153,210 -0.01(-5.68%)
Jan 21, 2022 0.1890 0.1965 0.1802 0.1866 5,080,671 -0.01(-2.71%)
Jan 20, 2022 0.2000 0.2199 0.1900 0.1918 8,989,825 -0.01(-4.67%)
Jan 19, 2022 0.2075 0.2168 0.1920 0.2012 8,199,892 -0.02(-9.21%)
Jan 18, 2022 0.2500 0.2659 0.1930 0.2216 18,714,382 -0.32(-58.77%)
Jan 14, 2022 0.5375 0 -0.00(-0.44%)
Jan 13, 2022 0.5300 0.5690 0.5210 0.5399 123,779 -0.00(-0.46%)
Jan 12, 2022 0.5690 0.5700 0.5255 0.5424 195,571 +0.02(+4.11%)
Jan 11, 2022 0.5090 0.5550 0.5090 0.5210 264,742 +0.02(+2.96%)
Jan 10, 2022 0.5200 0.5321 0.4906 0.5060 143,024 -0.03(-4.89%)
Jan 07, 2022 0.5238 0.5600 0.5200 0.5320 219,313 -0.00(-0.73%)
Jan 06, 2022 0.6024 0.6676 0.5127 0.5359 583,021 -0.07(-12.13%)
Jan 05, 2022 0.6581 0.6900 0.6028 0.6099 334,843 -0.05(-8.16%)
Jan 04, 2022 0.6560 0.7389 0.6200 0.6641 857,978 -0.01(-0.97%)
Jan 03, 2022 0.6800 0.7400 0.6704 0.6706 204,597 +0.02(+3.12%)
Dec 31, 2021 0.7200 0.7200 0.6210 0.6503 808,757 -0.05(-7.47%)
Dec 30, 2021 0.5778 0.7699 0.5601 0.7028 1,252,236 +0.11(+18.48%)
Dec 29, 2021 0.5500 0.6280 0.5340 0.5932 429,025 +0.03(+5.14%)
Dec 28, 2021 0.5447 0.5863 0.5351 0.5642 319,928 -0.01(-1.02%)
Dec 27, 2021 0.5720 0.5720 0.5401 0.5700 74,452 -0.00(-0.64%)
Dec 23, 2021 0.5700 0.5989 0.5100 0.5737 390,457 +0.00(+0.65%)
Dec 22, 2021 0.6000 0.6000 0.5600 0.5700 55,159 -0.03(-5.00%)
Dec 21, 2021 0.6190 0.6400 0.5220 0.6000 621,699 -0.02(-3.05%)
Dec 20, 2021 0.6014 0.6380 0.5510 0.6189 84,937 -0.01(-1.09%)
Dec 17, 2021 0.6300 0.6400 0.5850 0.6257 39,695 +0.00(+0.11%)
Dec 16, 2021 0.7200 0.7200 0.6000 0.6250 27,492 -0.02(-3.09%)
Dec 15, 2021 0.6300 0.6596 0.6000 0.6449 89,252 +0.02(+3.33%)
Dec 14, 2021 0.6799 0.6799 0.5851 0.6241 190,583 -0.07(-10.18%)
Dec 13, 2021 0.6050 0.7160 0.6050 0.6948 263,851 +0.08(+12.32%)
Dec 10, 2021 0.6652 0.6652 0.6172 0.6186 47,073 -0.03(-4.77%)
Dec 09, 2021 0.6566 0.7049 0.6321 0.6496 110,065 +0.01(+1.50%)
Dec 08, 2021 0.6360 0.6602 0.5900 0.6400 134,575 +0.04(+6.67%)
Dec 07, 2021 0.5870 0.6375 0.5746 0.6000 126,551 +0.02(+2.90%)
Dec 06, 2021 0.5500 0.5873 0.5200 0.5831 138,306 +0.01(+0.88%)
Dec 03, 2021 0.6685 0.6685 0.5050 0.5780 395,705 -0.11(-15.61%)
Dec 02, 2021 0.6782 0.7195 0.6400 0.6849 140,703 +0.03(+5.03%)
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.