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

China Sxt Pharmaceuticals Inc (NQ: SXTC )

0.6420 -0.0156 (-2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jun 30, 2023 6.003 6.162 5.803 5.875 8,392 -0.12(-2.08%)
Jun 29, 2023 5.575 6.103 5.575 6.000 24,860 +0.26(+4.48%)
Jun 28, 2023 5.452 5.742 5.452 5.742 10,073 +0.24(+4.41%)
Jun 27, 2023 5.503 5.777 5.270 5.500 9,200 -0.13(-2.27%)
Jun 26, 2023 5.495 5.875 5.455 5.628 9,799 +0.07(+1.31%)
Jun 23, 2023 5.875 5.875 5.452 5.555 10,503 +0.05(+1.00%)
Jun 22, 2023 5.500 5.872 5.375 5.500 20,375 -0.25(-4.26%)
Jun 21, 2023 5.530 5.870 5.475 5.745 9,573 +0.09(+1.68%)
Jun 20, 2023 6.000 6.135 5.625 5.650 7,631 -0.25(-4.28%)
Jun 16, 2023 5.630 6.647 5.630 5.902 48,117 -0.11(-1.83%)
Jun 15, 2023 5.750 6.250 5.550 6.013 31,875 +0.14(+2.34%)
May 08, 2023 5.000 8.223 4.883 5.875 199,934 +0.92(+18.63%)
May 05, 2023 5.000 5.475 4.758 4.952 12,322 -0.05(-0.95%)
May 04, 2023 5.250 5.497 5.000 5.000 21,081 -0.32(-5.93%)
May 03, 2023 5.600 6.133 5.018 5.315 26,338 -0.56(-9.53%)
May 02, 2023 7.275 7.275 5.577 5.875 60,528 -1.38(-18.97%)
May 01, 2023 5.575 7.947 5.380 7.250 189,624 +1.05(+16.94%)
Apr 28, 2023 5.245 7.225 5.125 6.200 258,599 +1.28(+25.89%)
Apr 27, 2023 5.000 5.200 4.750 4.925 12,469 -0.00(-0.05%)
Apr 26, 2023 4.850 5.247 4.525 4.928 24,619 +0.13(+2.66%)
Apr 25, 2023 5.247 5.247 4.755 4.800 4,740 -0.20(-4.00%)
Apr 24, 2023 5.725 5.750 4.750 5.000 12,328 -0.58(-10.31%)
Apr 21, 2023 5.582 5.973 5.277 5.575 13,977 -0.42(-7.08%)
Apr 20, 2023 5.805 6.500 5.550 6.000 38,932 +0.37(+6.48%)
Apr 19, 2023 6.000 6.125 5.622 5.635 7,653 -0.36(-6.04%)
Apr 18, 2023 6.062 6.468 5.878 5.997 5,962 -0.25(-4.04%)
Apr 17, 2023 5.750 7.000 5.750 6.250 35,258 +0.28(+4.65%)
Apr 14, 2023 5.870 6.138 5.503 5.973 14,729 +0.28(+4.92%)
Apr 13, 2023 5.835 5.857 5.530 5.692 3,043 +0.09(+1.61%)
Apr 12, 2023 5.750 6.745 5.548 5.603 5,433 -0.22(-3.82%)
Apr 11, 2023 5.500 6.750 5.527 5.825 9,831 +0.21(+3.69%)
Apr 10, 2023 6.037 6.037 5.480 5.617 4,048 -0.17(-2.94%)
Apr 06, 2023 6.062 6.228 5.625 5.787 5,361 -0.46(-7.40%)
Apr 05, 2023 6.500 7.095 6.000 6.250 23,154 -0.50(-7.41%)
Apr 04, 2023 6.785 7.497 6.300 6.750 4,219 -0.25(-3.50%)
Apr 03, 2023 6.910 7.280 6.750 6.995 7,799 -0.09(-1.34%)
Mar 31, 2023 7.218 7.218 6.750 7.090 2,192 +0.21(+3.13%)
Mar 30, 2023 7.250 7.497 6.750 6.875 1,343 -0.12(-1.79%)
Mar 29, 2023 7.350 7.375 6.522 7.000 11,274 +0.00(+0.00%)
Mar 28, 2023 7.475 7.475 7.000 7.000 1,427 -0.13(-1.86%)
Mar 27, 2023 7.428 8.068 7.075 7.133 1,458 +0.06(+0.81%)
Mar 24, 2023 7.527 7.572 7.000 7.075 7,496 -0.61(-7.97%)
Mar 23, 2023 7.750 8.125 7.688 7.688 2,424 -0.30(-3.73%)
Mar 22, 2023 8.053 8.498 7.812 7.985 2,515 -0.07(-0.81%)
Mar 21, 2023 8.000 8.245 7.780 8.050 2,150 -0.20(-2.39%)
Mar 20, 2023 7.000 9.000 7.000 8.248 26,221 +1.12(+15.71%)
Mar 17, 2023 7.495 7.497 7.005 7.128 3,745 -0.37(-4.93%)
Mar 16, 2023 7.250 7.500 7.125 7.497 1,201 +0.17(+2.29%)
Mar 15, 2023 7.000 7.750 6.997 7.330 3,723 +0.17(+2.41%)
Mar 14, 2023 7.500 7.500 6.750 7.157 5,577 -0.34(-4.57%)
Mar 13, 2023 7.340 7.747 7.320 7.500 4,974 -0.07(-0.89%)
Mar 10, 2023 7.688 8.075 7.263 7.567 8,947 -0.43(-5.41%)
Mar 09, 2023 8.750 9.250 7.832 8.000 13,892 -1.06(-11.72%)
Mar 08, 2023 9.250 9.703 8.980 9.062 3,376 -0.24(-2.61%)
Mar 07, 2023 9.752 9.825 8.825 9.305 9,589 -0.58(-5.84%)
Mar 06, 2023 9.750 10.12 9.750 9.883 4,848 +0.04(+0.38%)
Mar 03, 2023 10.00 10.50 9.750 9.845 7,575 -0.40(-3.95%)
Mar 02, 2023 9.565 10.93 9.303 10.25 12,933 +0.54(+5.59%)
Mar 01, 2023 10.83 11.22 9.500 9.707 42,041 -0.10(-1.02%)
Feb 28, 2023 8.775 10.10 8.775 9.807 41,688 +0.30(+3.21%)
Feb 27, 2023 9.457 10.50 9.457 9.502 4,246 -0.25(-2.54%)
Feb 24, 2023 9.750 9.990 9.375 9.750 7,778 -0.45(-4.41%)
Feb 23, 2023 10.45 10.88 9.260 10.20 9,001 -0.35(-3.27%)
Feb 22, 2023 10.54 11.00 9.225 10.54 9,305 -0.21(-1.91%)
Feb 21, 2023 10.67 11.55 10.19 10.75 8,458 -0.25(-2.27%)
Feb 17, 2023 11.00 11.50 10.38 11.00 9,738 +0.17(+1.55%)
Feb 16, 2023 11.75 12.25 10.83 10.83 16,805 -1.42(-11.57%)
Feb 15, 2023 12.74 12.74 11.42 12.25 14,896 -0.29(-2.31%)
Feb 14, 2023 12.75 13.22 12.12 12.54 20,361 -0.46(-3.54%)
Feb 13, 2023 12.75 15.00 12.47 13.00 50,868 +0.25(+1.94%)
Feb 10, 2023 12.98 13.50 12.26 12.75 10,860 -0.02(-0.18%)
Feb 09, 2023 13.46 13.75 12.77 12.78 10,142 -0.72(-5.37%)
Feb 08, 2023 13.75 14.50 13.14 13.50 9,435 +0.20(+1.47%)
Feb 07, 2023 14.00 14.00 13.26 13.30 3,078 -0.45(-3.25%)
Feb 06, 2023 14.73 14.73 13.25 13.75 11,914 -0.99(-6.73%)
Feb 03, 2023 15.00 15.62 14.38 14.74 11,761 -0.11(-0.71%)
Feb 02, 2023 14.88 15.75 14.25 14.85 22,120 -0.02(-0.13%)
Feb 01, 2023 14.00 15.99 13.03 14.87 36,115 +0.87(+6.23%)
Jan 31, 2023 12.75 14.30 12.78 14.00 18,561 +0.88(+6.75%)
Jan 30, 2023 13.45 13.74 12.75 13.11 13,611 -0.48(-3.53%)
Jan 27, 2023 13.25 14.00 13.25 13.59 6,204 +0.09(+0.69%)
Jan 26, 2023 14.00 14.75 13.00 13.50 20,153 -0.45(-3.23%)
Jan 25, 2023 14.25 14.47 13.12 13.95 21,068 -0.57(-3.93%)
Jan 24, 2023 14.50 15.19 13.76 14.52 33,783 -0.21(-1.39%)
Jan 23, 2023 15.25 16.25 14.25 14.72 18,179 -0.85(-5.43%)
Jan 20, 2023 16.16 16.16 14.68 15.57 19,947 -0.42(-2.61%)
Jan 19, 2023 15.00 16.83 14.50 15.99 70,404 +1.01(+6.76%)
Jan 18, 2023 15.92 16.25 14.25 14.97 19,953 -0.16(-1.04%)
Jan 17, 2023 14.75 17.00 14.57 15.13 31,899 +0.38(+2.59%)
Jan 13, 2023 13.50 16.81 13.26 14.75 50,323 +0.87(+6.29%)
Jan 12, 2023 14.22 15.25 13.03 13.88 14,590 +0.23(+1.67%)
Jan 11, 2023 13.63 14.50 13.58 13.65 8,015 +0.27(+2.04%)
Jan 10, 2023 13.46 14.00 13.20 13.38 12,360 -0.12(-0.91%)
Jan 09, 2023 13.12 14.37 13.12 13.50 16,991 +0.35(+2.66%)
Jan 06, 2023 13.06 14.25 12.76 13.15 14,610 -0.97(-6.90%)
Jan 05, 2023 13.00 14.97 12.53 14.12 63,780 +1.13(+8.67%)
Jan 04, 2023 12.53 13.75 12.53 13.00 17,833 +0.40(+3.15%)
Jan 03, 2023 13.07 13.75 12.08 12.60 17,588 -0.95(-7.01%)
Dec 30, 2022 14.69 15.75 13.25 13.55 46,703 +0.65(+5.02%)
Dec 29, 2022 13.00 13.68 12.78 12.90 9,275 +0.15(+1.20%)
Dec 28, 2022 14.18 14.50 12.50 12.75 6,128 -1.73(-11.98%)
Dec 27, 2022 12.84 14.56 12.75 14.48 8,733 +1.48(+11.42%)
Dec 23, 2022 13.22 13.50 12.55 13.00 5,443 +0.25(+1.96%)
Dec 22, 2022 13.28 13.94 11.78 12.75 12,374 -1.24(-8.90%)
Dec 21, 2022 13.47 14.50 13.25 13.99 11,253 +0.49(+3.67%)
Dec 20, 2022 13.50 14.25 13.25 13.50 7,296 +0.01(+0.04%)
Dec 19, 2022 13.75 14.00 12.76 13.49 11,042 -0.85(-5.91%)
Dec 16, 2022 15.00 15.30 13.25 14.34 11,834 -0.74(-4.92%)
Dec 15, 2022 15.75 16.75 15.00 15.09 18,581 -1.99(-11.67%)
Dec 14, 2022 18.62 18.62 16.00 17.08 36,755 -2.05(-10.71%)
Dec 13, 2022 22.25 22.45 15.57 19.12 185,730 -3.00(-13.55%)
Dec 12, 2022 14.00 24.50 13.91 22.12 228,092 +7.62(+52.57%)
Dec 09, 2022 13.00 16.20 12.88 14.50 95,037 +2.46(+20.43%)
Dec 08, 2022 13.46 13.85 11.95 12.04 36,133 -1.83(-13.21%)
Dec 07, 2022 14.50 15.00 12.90 13.87 27,559 -1.13(-7.52%)
Dec 06, 2022 15.75 16.12 14.80 15.00 43,361 -2.50(-14.29%)
Dec 05, 2022 22.50 23.00 16.50 17.50 333,791 -1.25(-6.67%)
Dec 02, 2022 17.75 19.25 17.25 18.75 14,843 +1.63(+9.52%)
Dec 01, 2022 16.50 17.48 15.78 17.12 16,989 -0.38(-2.16%)
Nov 30, 2022 18.25 18.75 16.50 17.50 47,054 +1.54(+9.65%)
Nov 29, 2022 15.75 17.25 14.98 15.96 10,352 +0.59(+3.87%)
Nov 28, 2022 15.75 15.75 14.63 15.36 4,966 +0.22(+1.44%)
Nov 25, 2022 16.14 16.14 14.26 15.14 13,963 -0.23(-1.48%)
Nov 23, 2022 15.25 16.00 14.88 15.37 6,235 +0.23(+1.52%)
Nov 22, 2022 15.75 16.00 14.28 15.14 4,494 -0.11(-0.70%)
Nov 21, 2022 15.75 15.98 14.88 15.25 3,876 -0.25(-1.63%)
Nov 18, 2022 17.46 17.71 15.28 15.50 4,978 -1.25(-7.45%)
Nov 17, 2022 16.48 18.25 15.80 16.75 11,489 +0.25(+1.55%)
Nov 16, 2022 16.75 16.91 15.62 16.50 3,522 -0.25(-1.52%)
Nov 15, 2022 16.75 17.50 15.78 16.75 8,213 +1.00(+6.35%)
Nov 14, 2022 17.00 17.00 14.65 15.75 5,096 -0.24(-1.53%)
Nov 11, 2022 15.47 17.50 15.00 15.99 13,703 +1.49(+10.31%)
Nov 10, 2022 15.00 15.14 14.25 14.50 1,764 +0.47(+3.35%)
Nov 09, 2022 14.25 15.22 14.00 14.03 2,868 -0.64(-4.36%)
Nov 08, 2022 15.99 16.00 14.32 14.67 2,954 -1.21(-7.59%)
Nov 07, 2022 15.89 16.75 15.14 15.88 5,706 -0.12(-0.77%)
Nov 04, 2022 14.53 16.25 14.53 16.00 5,944 +1.57(+10.84%)
Nov 03, 2022 15.00 15.75 13.03 14.43 8,295 -0.60(-3.96%)
Nov 02, 2022 16.25 16.25 15.03 15.03 3,463 -1.15(-7.09%)
Nov 01, 2022 15.81 16.25 15.26 16.18 3,016 +1.18(+7.83%)
Oct 31, 2022 15.50 16.53 15.00 15.00 4,586 -0.77(-4.90%)
Oct 28, 2022 16.00 16.75 15.50 15.77 773 -0.22(-1.39%)
Oct 27, 2022 16.50 17.50 15.25 15.99 4,888 -0.51(-3.06%)
Oct 26, 2022 16.75 17.00 15.50 16.50 3,822 +0.26(+1.59%)
Oct 25, 2022 17.00 17.00 15.50 16.24 1,055 +0.63(+4.04%)
Oct 24, 2022 15.75 16.50 15.00 15.61 3,701 -0.64(-3.94%)
Oct 21, 2022 15.99 17.25 15.75 16.25 2,324 -0.05(-0.31%)
Oct 20, 2022 17.09 17.09 16.25 16.30 976 -0.37(-2.22%)
Oct 19, 2022 16.25 16.99 16.12 16.67 1,976 +0.64(+4.02%)
Oct 18, 2022 16.75 17.25 16.03 16.03 3,499 -0.72(-4.31%)
Oct 17, 2022 17.50 17.73 16.62 16.75 2,112 -0.25(-1.47%)
Oct 14, 2022 16.75 18.75 16.25 17.00 11,782 -0.25(-1.46%)
Oct 13, 2022 17.25 18.00 16.25 17.25 6,420 -0.71(-3.95%)
Oct 12, 2022 17.25 20.12 15.75 17.96 19,117 +1.18(+7.03%)
Oct 11, 2022 16.50 18.34 15.50 16.78 2,440 -0.22(-1.28%)
Oct 10, 2022 19.50 19.50 16.66 17.00 4,885 -2.25(-11.69%)
Oct 07, 2022 20.00 20.62 18.02 19.25 3,759 -1.13(-5.53%)
Oct 06, 2022 22.25 22.50 19.75 20.38 1,551 +0.05(+0.22%)
Oct 05, 2022 20.00 23.50 19.25 20.33 11,687 +0.05(+0.27%)
Oct 04, 2022 20.25 21.75 17.86 20.28 5,259 -0.12(-0.59%)
Oct 03, 2022 19.00 22.13 16.48 20.40 18,241 +1.15(+5.96%)
Sep 30, 2022 20.00 21.00 15.77 19.25 1,598 -0.80(-3.98%)
Sep 29, 2022 22.50 22.52 20.02 20.05 2,380 -2.46(-10.91%)
Sep 28, 2022 22.80 23.25 22.25 22.50 657 -1.00(-4.24%)
Sep 27, 2022 23.50 24.00 21.75 23.50 2,528 +2.00(+9.30%)
Sep 26, 2022 20.25 22.68 20.21 21.50 1,219 +0.66(+3.17%)
Sep 23, 2022 21.58 21.61 18.75 20.84 3,651 -1.41(-6.34%)
Sep 22, 2022 22.50 22.75 19.75 22.25 11,921 -1.00(-4.30%)
Sep 21, 2022 25.25 25.50 22.56 23.25 7,922 -2.75(-10.58%)
Sep 20, 2022 25.50 27.00 25.00 26.00 4,675 -0.25(-0.95%)
Sep 19, 2022 26.00 27.21 25.50 26.25 3,685 -0.50(-1.87%)
Sep 16, 2022 28.25 28.25 25.75 26.75 7,796 -1.25(-4.46%)
Sep 15, 2022 27.50 28.75 27.25 28.00 1,685 -0.25(-0.88%)
Sep 14, 2022 27.50 29.50 26.25 28.25 7,412 +0.75(+2.73%)
Sep 13, 2022 27.52 28.63 27.00 27.50 4,343 -1.25(-4.35%)
Sep 12, 2022 28.50 29.25 26.75 28.75 7,228 +1.70(+6.30%)
Sep 09, 2022 26.50 27.75 26.50 27.05 4,445 +0.55(+2.06%)
Sep 08, 2022 25.50 27.50 25.50 26.50 7,508 +0.00(+0.00%)
Sep 07, 2022 27.25 29.50 26.25 26.50 24,668 -1.25(-4.50%)
Sep 06, 2022 29.25 29.50 27.00 27.75 17,642 -2.25(-7.50%)
Sep 02, 2022 32.50 33.50 29.50 30.00 22,660 -3.75(-11.11%)
Sep 01, 2022 43.25 46.25 32.75 33.75 235,582 -1.38(-3.91%)
Aug 31, 2022 30.25 43.75 28.75 35.12 122,993 +4.12(+13.31%)
Aug 30, 2022 36.00 36.25 31.00 31.00 19,693 -5.25(-14.48%)
Aug 29, 2022 34.25 36.25 33.75 36.25 15,701 +1.00(+2.84%)
Aug 26, 2022 46.00 54.25 34.75 35.25 270,608 -8.25(-18.97%)
Aug 25, 2022 38.25 44.50 37.05 43.50 113,419 +6.25(+16.78%)
Aug 24, 2022 38.25 38.50 35.75 37.25 2,226 -0.25(-0.67%)
Aug 23, 2022 35.25 38.75 35.25 37.50 3,326 +1.38(+3.81%)
Aug 22, 2022 35.00 37.50 34.00 36.12 6,308 +1.12(+3.21%)
Aug 19, 2022 36.25 36.72 35.00 35.00 966 -2.00(-5.41%)
Aug 18, 2022 38.00 38.00 36.75 37.00 1,323 -1.75(-4.52%)
Aug 17, 2022 36.75 38.77 36.75 38.75 919 +0.50(+1.31%)
Aug 16, 2022 41.25 41.25 36.50 38.25 3,942 -2.50(-6.13%)
Aug 15, 2022 39.25 41.13 38.00 40.75 1,835 +1.50(+3.82%)
Aug 12, 2022 37.00 40.52 36.75 39.25 4,068 +2.25(+6.08%)
Aug 11, 2022 36.75 39.50 36.75 37.00 3,963 -1.00(-2.63%)
Aug 10, 2022 40.75 40.88 36.25 38.00 4,889 -2.00(-5.00%)
Aug 09, 2022 42.50 42.50 39.00 40.00 2,627 -1.25(-3.03%)
Aug 08, 2022 43.00 44.33 38.25 41.25 7,109 -3.62(-8.08%)
Aug 05, 2022 49.25 50.38 42.75 44.88 18,931 -6.12(-12.01%)
Aug 04, 2022 52.50 54.50 43.50 51.00 55,523 +5.50(+12.09%)
Aug 03, 2022 47.25 47.25 37.00 45.50 25,947 +3.75(+8.98%)
Aug 02, 2022 37.25 43.50 32.50 41.75 38,862 +5.00(+13.61%)
Aug 01, 2022 36.75 38.25 36.50 36.75 350 +0.25(+0.68%)
Jul 29, 2022 37.50 37.75 35.00 36.50 969 +0.00(+0.00%)
Jul 28, 2022 36.75 38.00 33.38 36.50 561 -0.25(-0.68%)
Jul 27, 2022 39.00 39.73 31.50 36.75 3,113 -2.25(-5.77%)
Jul 26, 2022 40.25 40.62 38.75 39.00 733 -2.00(-4.88%)
Jul 25, 2022 40.00 41.50 40.00 41.00 1,190 +0.50(+1.23%)
Jul 22, 2022 47.25 48.07 40.00 40.50 9,790 -7.75(-16.06%)
Jul 21, 2022 47.75 49.25 47.50 48.25 1,381 -0.25(-0.52%)
Jul 20, 2022 48.50 50.00 47.50 48.50 1,928 +0.50(+1.04%)
Jul 19, 2022 50.25 50.25 47.17 48.00 468 -0.50(-1.03%)
Jul 18, 2022 46.50 49.00 46.50 48.50 551 +1.75(+3.74%)
Jul 15, 2022 46.25 47.75 45.50 46.75 1,577 -0.25(-0.53%)
Jul 14, 2022 48.50 48.65 46.75 47.00 835 -2.50(-5.05%)
Jul 13, 2022 46.25 49.75 45.55 49.50 1,841 +2.00(+4.21%)
Jul 12, 2022 43.50 50.00 43.50 47.50 3,900 +3.00(+6.74%)
Jul 11, 2022 45.00 48.25 43.50 44.50 2,002 -2.00(-4.30%)
Jul 08, 2022 45.75 48.80 45.25 46.50 2,245 +0.00(+0.00%)
Jul 07, 2022 46.50 49.75 45.50 46.50 2,053 +0.25(+0.54%)
Jul 06, 2022 46.00 48.50 45.00 46.25 1,607 -1.00(-2.12%)
Jul 05, 2022 50.00 51.00 45.50 47.25 1,938 +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.