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

China Sxt Pharmaceuticals Inc (NQ: SXTC )

0.9605 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 1.800 1.880 1.680 1.760 607,852 +0.00(+0.00%)
Apr 29, 2020 1.800 1.840 1.720 1.760 351,550 -0.08(-4.35%)
Apr 28, 2020 1.920 2.160 1.720 1.840 1,475,108 +0.12(+6.98%)
Apr 27, 2020 1.750 1.914 1.600 1.720 606,324 +0.00(+0.00%)
Apr 24, 2020 1.760 1.760 1.640 1.720 399,850 -0.04(-2.27%)
Apr 23, 2020 1.560 1.880 1.440 1.760 1,966,103 +0.24(+15.79%)
Apr 22, 2020 1.480 1.520 1.360 1.520 202,340 +0.04(+2.70%)
Apr 21, 2020 1.560 1.560 1.480 1.480 134,922 -0.08(-5.13%)
Apr 20, 2020 1.560 1.640 1.520 1.560 141,257 -0.04(-2.50%)
Apr 17, 2020 1.638 1.760 1.524 1.600 135,875 -0.04(-2.44%)
Apr 16, 2020 1.800 1.800 1.560 1.640 159,244 -0.08(-4.65%)
Apr 15, 2020 1.760 1.800 1.680 1.720 205,063 +0.00(+0.00%)
Apr 14, 2020 1.640 1.760 1.600 1.720 184,954 +0.12(+7.50%)
Apr 13, 2020 1.720 1.720 1.520 1.600 137,493 +0.06(+3.92%)
Apr 09, 2020 1.620 1.620 1.494 1.540 142,150 -0.06(-3.78%)
Apr 08, 2020 1.520 1.615 1.484 1.600 121,153 +0.08(+5.26%)
Apr 07, 2020 1.547 1.547 1.480 1.520 160,937 +0.00(+0.00%)
Apr 06, 2020 1.600 1.600 1.360 1.520 176,626 -0.02(-1.12%)
Apr 03, 2020 1.480 1.619 1.480 1.537 120,075 -0.07(-4.64%)
Apr 02, 2020 1.784 1.800 1.400 1.612 282,353 -0.23(-12.39%)
Apr 01, 2020 2.120 2.160 1.720 1.840 924,185 -0.40(-17.87%)
Mar 31, 2020 2.517 3.360 2.123 2.240 1,182,579 -0.28(-11.10%)
Mar 30, 2020 2.600 2.640 2.400 2.520 84,852 -0.04(-1.56%)
Mar 27, 2020 2.400 2.560 2.288 2.560 72,950 +0.14(+6.00%)
Mar 26, 2020 2.360 2.480 2.320 2.415 56,981 +0.02(+0.63%)
Mar 25, 2020 2.440 2.560 2.360 2.400 94,256 -0.04(-1.64%)
Mar 24, 2020 2.480 2.640 2.320 2.440 152,613 -0.04(-1.61%)
Mar 23, 2020 2.320 2.480 2.120 2.480 285,092 +0.16(+6.90%)
Mar 20, 2020 2.556 2.556 2.256 2.320 90,625 -0.08(-3.33%)
Mar 19, 2020 2.200 2.560 2.160 2.400 156,741 +0.16(+7.14%)
Mar 18, 2020 2.200 2.320 2.120 2.240 117,657 -0.08(-3.45%)
Mar 17, 2020 2.120 2.360 2.040 2.320 168,803 +0.23(+10.90%)
Mar 16, 2020 2.480 2.519 2.001 2.092 173,481 -0.27(-11.45%)
Mar 13, 2020 3.440 3.440 2.208 2.362 316,925 -0.32(-11.85%)
Mar 12, 2020 2.920 3.040 2.600 2.680 290,406 -0.44(-14.10%)
Mar 11, 2020 3.400 3.400 3.040 3.120 567,107 -0.40(-11.36%)
Mar 10, 2020 4.000 4.000 3.440 3.520 463,999 -0.60(-14.56%)
Mar 09, 2020 4.280 4.320 3.560 4.120 1,407,887 +0.63(+17.96%)
Mar 06, 2020 3.600 4.120 3.380 3.493 1,460,775 +0.09(+2.72%)
Mar 05, 2020 3.560 3.760 3.360 3.400 359,599 -0.23(-6.24%)
Mar 04, 2020 3.960 4.080 3.520 3.627 556,985 -0.45(-11.11%)
Mar 03, 2020 3.600 4.160 3.600 4.080 331,476 +0.20(+5.15%)
Mar 02, 2020 4.240 4.240 3.800 3.880 360,797 -0.36(-8.49%)
Feb 28, 2020 4.800 4.960 3.800 4.240 1,105,600 +0.16(+3.92%)
Feb 27, 2020 3.680 4.320 3.480 4.080 1,313,155 +0.48(+13.33%)
Feb 26, 2020 3.520 3.760 3.320 3.600 321,477 +0.00(+0.11%)
Feb 25, 2020 3.760 3.760 3.400 3.596 188,854 -0.16(-4.36%)
Feb 24, 2020 3.920 4.120 3.600 3.760 480,377 +0.01(+0.26%)
Feb 21, 2020 3.520 3.956 3.480 3.750 390,150 +0.31(+9.02%)
Feb 20, 2020 3.680 3.680 3.240 3.440 322,526 -0.12(-3.37%)
Feb 19, 2020 3.480 3.680 3.480 3.560 155,848 +0.04(+1.14%)
Feb 18, 2020 3.560 3.600 3.440 3.520 133,439 +0.02(+0.59%)
Feb 14, 2020 3.600 3.640 3.400 3.499 269,600 -0.10(-2.80%)
Feb 13, 2020 3.760 3.800 3.560 3.600 190,966 -0.04(-1.10%)
Feb 12, 2020 3.840 3.880 3.440 3.640 310,520 -0.16(-4.23%)
Feb 11, 2020 3.880 4.120 3.688 3.801 245,766 -0.28(-6.84%)
Feb 10, 2020 4.000 4.400 4.000 4.080 199,044 -0.04(-0.97%)
Feb 07, 2020 3.680 4.360 3.601 4.120 512,675 +0.37(+9.74%)
Feb 06, 2020 4.000 4.280 3.684 3.754 591,929 -0.53(-12.28%)
Feb 05, 2020 4.320 4.520 4.200 4.280 309,935 -0.32(-6.96%)
Feb 04, 2020 4.960 5.040 4.320 4.600 780,059 -1.16(-20.14%)
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.