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

China Sxt Pharmaceuticals Inc (NQ: SXTC )

1.135 +0.005 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2020 1.232 1.292 1.201 1.201 410,922 -0.06(-4.58%)
Aug 28, 2020 1.323 1.323 1.201 1.258 550,525 -0.05(-3.50%)
Aug 27, 2020 1.360 1.360 1.300 1.304 285,126 -0.03(-2.28%)
Aug 26, 2020 1.332 1.400 1.320 1.334 331,017 +0.00(+0.24%)
Aug 25, 2020 1.320 1.351 1.300 1.331 449,988 -0.03(-2.12%)
Aug 24, 2020 1.440 1.460 1.280 1.360 1,600,709 -0.10(-6.59%)
Aug 21, 2020 1.488 1.520 1.409 1.456 998,050 -0.08(-4.96%)
Aug 20, 2020 1.564 1.640 1.502 1.532 1,609,343 +0.01(+0.79%)
Aug 19, 2020 1.440 1.560 1.440 1.520 1,786,256 +0.04(+2.73%)
Aug 18, 2020 1.520 1.520 1.420 1.480 862,737 -0.02(-1.36%)
Aug 17, 2020 1.472 1.519 1.410 1.500 928,907 +0.02(+1.41%)
Aug 14, 2020 1.432 1.616 1.393 1.479 3,569,575 +0.03(+2.24%)
Aug 13, 2020 1.475 1.498 1.420 1.447 945,168 -0.06(-3.73%)
Aug 12, 2020 1.506 1.514 1.441 1.503 710,323 -0.01(-0.77%)
Aug 11, 2020 1.560 1.563 1.500 1.514 588,150 -0.05(-2.92%)
Aug 10, 2020 1.552 1.586 1.489 1.560 932,241 -0.01(-0.64%)
Aug 07, 2020 1.587 1.600 1.526 1.570 657,200 -0.03(-1.88%)
Aug 06, 2020 1.600 1.640 1.560 1.600 437,518 -0.06(-3.59%)
Aug 05, 2020 1.620 1.672 1.582 1.660 708,908 +0.02(+1.20%)
Aug 04, 2020 1.560 1.680 1.560 1.640 949,832 +0.07(+4.62%)
Aug 03, 2020 1.600 1.640 1.540 1.568 790,908 -0.02(-1.19%)
Jul 31, 2020 1.620 1.640 1.448 1.586 1,483,350 -0.09(-5.57%)
Jul 30, 2020 1.684 1.720 1.560 1.680 574,822 -0.04(-2.33%)
Jul 29, 2020 1.760 1.774 1.684 1.720 426,542 -0.02(-1.40%)
Jul 28, 2020 1.720 1.800 1.720 1.744 378,784 -0.02(-0.89%)
Jul 27, 2020 1.800 1.916 1.726 1.760 671,939 -0.00(-0.09%)
Jul 24, 2020 1.800 1.800 1.742 1.762 430,875 -0.04(-2.46%)
Jul 23, 2020 1.800 1.900 1.800 1.806 387,484 -0.07(-3.94%)
Jul 22, 2020 1.920 1.960 1.800 1.880 793,384 -0.07(-3.71%)
Jul 21, 2020 1.874 2.080 1.832 1.952 1,538,332 +0.08(+4.32%)
Jul 20, 2020 1.728 1.980 1.720 1.872 1,690,812 +0.14(+7.91%)
Jul 17, 2020 1.748 1.748 1.692 1.734 632,400 -0.03(-1.57%)
Jul 16, 2020 1.760 1.820 1.725 1.762 458,404 -0.01(-0.74%)
Jul 15, 2020 1.780 1.835 1.724 1.775 763,457 +0.04(+2.07%)
Jul 14, 2020 1.960 1.968 1.646 1.739 2,728,711 -0.26(-13.04%)
Jul 13, 2020 2.080 2.120 1.960 2.000 1,146,071 -0.14(-6.56%)
Jul 10, 2020 2.102 2.159 2.062 2.140 851,925 -0.02(-0.83%)
Jul 09, 2020 2.120 2.178 2.080 2.158 588,880 -0.03(-1.32%)
Jul 08, 2020 2.200 2.261 2.100 2.187 946,134 -0.09(-3.88%)
Jul 07, 2020 2.278 2.440 2.132 2.276 2,832,984 +0.01(+0.41%)
Jul 06, 2020 2.176 2.320 2.060 2.266 2,587,351 +0.14(+6.60%)
Jul 02, 2020 1.996 2.152 1.928 2.126 1,264,000 +0.10(+5.16%)
Jul 01, 2020 2.000 2.120 1.960 2.022 1,033,550 -0.09(-4.15%)
Jun 30, 2020 2.069 2.235 1.923 2.109 1,361,801 -0.09(-4.13%)
Jun 29, 2020 2.360 2.360 2.120 2.200 4,048,373 +0.06(+3.02%)
Jun 26, 2020 2.240 2.295 2.044 2.136 2,888,800 -0.14(-6.33%)
Jun 25, 2020 1.880 2.280 1.800 2.280 4,171,725 +0.36(+18.75%)
Jun 24, 2020 2.060 2.080 1.680 1.920 1,730,234 -0.16(-7.69%)
Jun 23, 2020 1.920 2.200 1.920 2.080 2,125,173 +0.04(+2.08%)
Jun 22, 2020 2.120 2.160 1.880 2.038 2,348,635 -0.05(-2.54%)
Jun 19, 2020 2.452 2.498 2.024 2.091 4,899,000 -0.51(-19.58%)
Jun 18, 2020 1.800 2.800 1.760 2.600 14,586,347 +0.76(+41.34%)
Jun 17, 2020 1.804 1.880 1.762 1.840 656,105 -0.06(-2.97%)
Jun 16, 2020 1.880 2.032 1.794 1.896 1,451,797 +0.01(+0.30%)
Jun 15, 2020 1.720 1.988 1.600 1.890 2,762,653 +0.09(+4.98%)
Jun 12, 2020 1.816 1.850 1.720 1.801 970,475 +0.10(+5.68%)
Jun 11, 2020 1.764 1.928 1.680 1.704 1,477,155 -0.22(-11.25%)
Jun 10, 2020 1.960 2.200 1.800 1.920 3,438,617 -0.01(-0.46%)
Jun 09, 2020 1.900 2.148 1.840 1.929 2,805,971 +0.17(+9.59%)
Jun 08, 2020 1.760 1.800 1.680 1.760 1,921,302 +0.06(+3.58%)
Jun 05, 2020 1.632 1.780 1.580 1.699 2,350,675 +0.06(+3.86%)
Jun 04, 2020 1.560 1.640 1.504 1.636 834,846 +0.06(+3.91%)
Jun 03, 2020 1.600 1.600 1.528 1.574 597,134 -0.03(-1.58%)
Jun 02, 2020 1.581 1.626 1.525 1.600 494,297 -0.01(-0.70%)
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.