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 (%)
Sep 30, 2020 1.000 1.040 0.9600 0.9600 163,178 -0.04(-4.00%)
Sep 29, 2020 0.9600 1.080 0.9600 1.000 349,367 +0.03(+2.92%)
Sep 28, 2020 1.058 1.058 0.9600 0.9716 185,067 -0.04(-3.69%)
Sep 25, 2020 1.040 1.096 1.002 1.009 294,075 -0.03(-2.63%)
Sep 24, 2020 0.9608 1.036 0.9600 1.036 403,895 +0.06(+6.63%)
Sep 23, 2020 1.010 1.010 0.9600 0.9716 216,590 +0.01(+0.75%)
Sep 22, 2020 0.9260 1.020 0.9260 0.9644 245,270 +0.04(+4.15%)
Sep 21, 2020 0.9680 0.9864 0.9200 0.9260 237,782 -0.04(-4.54%)
Sep 18, 2020 0.9796 0.9992 0.9628 0.9700 173,100 -0.01(-1.10%)
Sep 17, 2020 0.9680 0.9992 0.9680 0.9808 180,764 -0.03(-3.27%)
Sep 16, 2020 0.9800 1.035 0.9724 1.014 358,629 -0.01(-0.82%)
Sep 15, 2020 1.063 1.091 1.004 1.022 574,702 -0.06(-5.33%)
Sep 14, 2020 1.000 1.240 1.000 1.080 2,755,551 +0.07(+7.23%)
Sep 11, 2020 1.000 1.027 0.9400 1.007 440,325 +0.04(+4.52%)
Sep 10, 2020 0.9640 1.014 0.9608 0.9636 416,662 -0.06(-5.90%)
Sep 09, 2020 1.108 1.158 1.005 1.024 1,662,038 +0.06(+6.67%)
Sep 08, 2020 0.9600 1.000 0.9200 0.9600 226,263 -0.00(-0.41%)
Sep 04, 2020 1.060 1.080 0.8888 0.9640 505,075 -0.11(-10.44%)
Sep 03, 2020 1.040 1.120 1.022 1.076 544,727 +0.01(+0.94%)
Sep 02, 2020 1.093 1.120 1.010 1.066 652,696 -0.05(-4.31%)
Sep 01, 2020 1.181 1.200 1.080 1.114 686,591 -0.09(-7.20%)
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%)
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.