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

China Sxt Pharmaceuticals Inc (NQ: SXTC )

1.150 +0.070 (+6.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2022 0.7300 0.7499 0.6600 0.6999 1,176,366 +0.06(+9.65%)
Nov 29, 2022 0.6300 0.6900 0.5991 0.6383 258,809 +0.02(+3.87%)
Nov 28, 2022 0.6300 0.6300 0.5853 0.6145 124,168 +0.01(+1.44%)
Nov 25, 2022 0.6456 0.6456 0.5702 0.6058 349,094 -0.01(-1.48%)
Nov 23, 2022 0.6100 0.6400 0.5950 0.6149 155,896 +0.01(+1.52%)
Nov 22, 2022 0.6300 0.6399 0.5710 0.6057 112,354 -0.00(-0.70%)
Nov 21, 2022 0.6300 0.6393 0.5950 0.6100 96,922 -0.01(-1.63%)
Nov 18, 2022 0.6984 0.7083 0.6112 0.6201 124,462 -0.05(-7.45%)
Nov 17, 2022 0.6590 0.7300 0.6320 0.6700 287,232 +0.01(+1.55%)
Nov 16, 2022 0.6700 0.6765 0.6250 0.6598 88,053 -0.01(-1.52%)
Nov 15, 2022 0.6700 0.7000 0.6313 0.6700 205,349 +0.04(+6.35%)
Nov 14, 2022 0.6800 0.6800 0.5860 0.6300 127,414 -0.01(-1.53%)
Nov 11, 2022 0.6189 0.7000 0.6000 0.6398 342,596 +0.06(+10.31%)
Nov 10, 2022 0.6000 0.6058 0.5701 0.5800 44,111 +0.02(+3.35%)
Nov 09, 2022 0.5700 0.6090 0.5600 0.5612 71,703 -0.03(-4.36%)
Nov 08, 2022 0.6398 0.6400 0.5730 0.5868 73,860 -0.05(-7.59%)
Nov 07, 2022 0.6357 0.6700 0.6058 0.6350 142,656 -0.00(-0.77%)
Nov 04, 2022 0.5812 0.6500 0.5812 0.6399 148,619 +0.06(+10.84%)
Nov 03, 2022 0.6000 0.6300 0.5211 0.5773 207,376 -0.02(-3.96%)
Nov 02, 2022 0.6498 0.6498 0.6011 0.6011 86,581 -0.05(-7.09%)
Nov 01, 2022 0.6325 0.6500 0.6103 0.6470 75,424 +0.05(+7.83%)
Oct 31, 2022 0.6200 0.6613 0.6000 0.6000 114,651 -0.03(-4.90%)
Oct 28, 2022 0.6400 0.6700 0.6200 0.6309 19,345 -0.01(-1.39%)
Oct 27, 2022 0.6598 0.7000 0.6101 0.6398 122,207 -0.02(-3.06%)
Oct 26, 2022 0.6700 0.6800 0.6200 0.6600 95,554 +0.01(+1.59%)
Oct 25, 2022 0.6800 0.6800 0.6200 0.6497 26,375 +0.03(+4.04%)
Oct 24, 2022 0.6300 0.6600 0.6000 0.6245 92,532 -0.03(-3.94%)
Oct 21, 2022 0.6396 0.6899 0.6300 0.6501 58,112 -0.00(-0.31%)
Oct 20, 2022 0.6835 0.6835 0.6500 0.6521 24,418 -0.01(-2.22%)
Oct 19, 2022 0.6500 0.6797 0.6450 0.6669 49,402 +0.03(+4.02%)
Oct 18, 2022 0.6700 0.6900 0.6411 0.6411 87,492 -0.03(-4.31%)
Oct 17, 2022 0.7000 0.7090 0.6650 0.6700 52,821 -0.01(-1.47%)
Oct 14, 2022 0.6700 0.7500 0.6500 0.6800 294,551 -0.01(-1.46%)
Oct 13, 2022 0.6900 0.7200 0.6500 0.6901 160,517 -0.03(-3.95%)
Oct 12, 2022 0.6900 0.8050 0.6300 0.7185 477,936 +0.05(+7.03%)
Oct 11, 2022 0.6600 0.7338 0.6201 0.6713 61,008 -0.01(-1.28%)
Oct 10, 2022 0.7799 0.7799 0.6666 0.6800 122,129 -0.09(-11.69%)
Oct 07, 2022 0.8000 0.8250 0.7210 0.7700 93,983 -0.05(-5.53%)
Oct 06, 2022 0.8900 0.9000 0.7900 0.8151 38,791 +0.00(+0.22%)
Oct 05, 2022 0.8000 0.9400 0.7700 0.8133 292,187 +0.00(+0.27%)
Oct 04, 2022 0.8100 0.8700 0.7144 0.8111 131,492 -0.00(-0.59%)
Oct 03, 2022 0.7600 0.8853 0.6590 0.8159 456,045 +0.05(+5.96%)
Sep 30, 2022 0.8000 0.8401 0.6309 0.7700 39,961 -0.03(-3.98%)
Sep 29, 2022 0.9000 0.9008 0.8010 0.8019 59,517 -0.10(-10.91%)
Sep 28, 2022 0.9118 0.9300 0.8900 0.9001 16,436 -0.04(-4.24%)
Sep 27, 2022 0.9400 0.9600 0.8700 0.9400 63,200 +0.08(+9.30%)
Sep 26, 2022 0.8100 0.9074 0.8086 0.8600 30,476 +0.03(+3.17%)
Sep 23, 2022 0.8633 0.8645 0.7500 0.8336 91,279 -0.06(-6.34%)
Sep 22, 2022 0.9000 0.9100 0.7900 0.8900 298,046 -0.04(-4.30%)
Sep 21, 2022 1.010 1.020 0.9025 0.9300 198,063 -0.11(-10.58%)
Sep 20, 2022 1.020 1.080 1.000 1.040 116,886 -0.01(-0.95%)
Sep 19, 2022 1.040 1.089 1.020 1.050 92,141 -0.02(-1.87%)
Sep 16, 2022 1.130 1.130 1.030 1.070 194,911 -0.05(-4.46%)
Sep 15, 2022 1.100 1.150 1.090 1.120 42,127 -0.01(-0.88%)
Sep 14, 2022 1.100 1.180 1.050 1.130 185,303 +0.03(+2.73%)
Sep 13, 2022 1.101 1.145 1.080 1.100 108,585 -0.05(-4.35%)
Sep 12, 2022 1.140 1.170 1.070 1.150 180,703 +0.07(+6.30%)
Sep 09, 2022 1.060 1.110 1.060 1.082 111,147 +0.02(+2.06%)
Sep 08, 2022 1.020 1.100 1.020 1.060 187,714 +0.00(+0.00%)
Sep 07, 2022 1.090 1.180 1.050 1.060 616,713 -0.05(-4.50%)
Sep 06, 2022 1.170 1.180 1.080 1.110 441,061 -0.09(-7.50%)
Sep 02, 2022 1.300 1.340 1.180 1.200 566,524 -0.15(-11.11%)
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.