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 (%)
Mar 31, 2021 1.880 1.880 1.800 1.840 242,737 -0.02(-1.08%)
Mar 30, 2021 1.930 1.940 1.800 1.860 704,232 -0.11(-5.58%)
Mar 29, 2021 2.070 2.230 1.840 1.970 5,024,123 +0.14(+7.65%)
Mar 26, 2021 1.770 1.925 1.760 1.830 493,300 +0.06(+3.39%)
Mar 25, 2021 1.720 1.830 1.670 1.770 323,640 +0.00(+0.00%)
Mar 24, 2021 1.860 1.940 1.760 1.770 559,141 -0.05(-2.75%)
Mar 23, 2021 1.970 1.980 1.810 1.820 420,356 -0.17(-8.54%)
Mar 22, 2021 2.030 2.060 1.970 1.990 329,160 -0.04(-1.97%)
Mar 19, 2021 2.030 2.140 1.950 2.030 781,100 -0.04(-1.93%)
Mar 18, 2021 2.130 2.300 2.030 2.070 2,120,873 -0.06(-2.82%)
Mar 17, 2021 2.060 2.180 2.000 2.130 544,447 -0.04(-1.84%)
Mar 16, 2021 2.300 2.430 2.100 2.170 4,137,768 -0.34(-13.55%)
Mar 15, 2021 1.990 2.570 1.950 2.510 4,674,467 +0.51(+25.50%)
Mar 12, 2021 1.970 2.000 1.880 2.000 302,300 -0.03(-1.48%)
Mar 11, 2021 1.990 2.190 1.890 2.030 1,295,078 +0.07(+3.57%)
Mar 10, 2021 1.830 2.050 1.820 1.960 876,734 +0.18(+10.11%)
Mar 09, 2021 1.700 1.830 1.700 1.780 507,454 +0.12(+7.23%)
Mar 08, 2021 1.610 1.750 1.550 1.660 500,091 +0.03(+1.84%)
Mar 05, 2021 1.650 1.680 1.360 1.630 993,200 +0.00(+0.00%)
Mar 04, 2021 1.830 1.860 1.580 1.630 844,193 -0.27(-14.21%)
Mar 03, 2021 2.030 2.050 1.860 1.900 1,055,748 -0.18(-8.65%)
Mar 02, 2021 2.100 2.270 2.030 2.080 1,616,525 +0.00(+0.00%)
Mar 01, 2021 2.020 2.180 2.000 2.080 871,575 +0.16(+8.33%)
Feb 26, 2021 2.020 2.120 1.900 1.920 860,700 -0.16(-7.69%)
Feb 25, 2021 2.320 2.350 2.030 2.080 875,848 -0.25(-10.73%)
Feb 24, 2021 2.240 2.550 2.190 2.330 2,686,565 +0.18(+8.37%)
Feb 23, 2021 2.210 2.380 1.910 2.150 2,698,100 -0.51(-19.17%)
Feb 22, 2021 2.470 2.920 2.460 2.660 2,401,611 -0.48(-15.29%)
Feb 19, 2021 3.180 3.480 2.840 3.140 7,082,350 -0.94(-23.04%)
Feb 18, 2021 4.440 4.480 4.040 4.080 1,045,126 -0.44(-9.73%)
Feb 17, 2021 4.600 4.680 4.280 4.520 1,658,334 -0.60(-11.72%)
Feb 16, 2021 4.040 5.120 4.000 5.120 5,660,090 +1.13(+28.22%)
Feb 12, 2021 4.120 4.160 3.846 3.993 1,081,050 -0.13(-3.08%)
Feb 11, 2021 4.360 4.560 4.040 4.120 2,881,029 -0.04(-0.96%)
Feb 10, 2021 4.040 4.240 3.680 4.160 3,254,220 +0.36(+9.60%)
Feb 09, 2021 3.720 3.914 3.635 3.796 2,022,197 +0.20(+5.43%)
Feb 08, 2021 3.480 3.760 3.320 3.600 2,967,632 +0.45(+14.36%)
Feb 05, 2021 3.240 3.240 2.964 3.148 1,930,625 +0.06(+1.93%)
Feb 04, 2021 2.907 3.228 2.804 3.088 3,747,055 +0.20(+6.94%)
Feb 03, 2021 2.842 3.040 2.812 2.888 863,809 +0.03(+0.98%)
Feb 02, 2021 2.880 2.955 2.800 2.860 758,884 -0.06(-2.05%)
Feb 01, 2021 2.800 3.192 2.724 2.920 1,628,979 +0.01(+0.27%)
Jan 29, 2021 3.182 3.360 2.800 2.912 3,174,600 +0.22(+8.11%)
Jan 28, 2021 2.626 3.440 2.600 2.694 9,936,016 +0.25(+10.39%)
Jan 27, 2021 2.560 2.680 2.400 2.440 1,371,695 -0.36(-12.86%)
Jan 26, 2021 2.640 2.880 2.620 2.800 2,146,390 +0.20(+7.69%)
Jan 25, 2021 2.680 2.880 2.440 2.600 1,539,881 -0.07(-2.61%)
Jan 22, 2021 2.684 2.798 2.616 2.670 1,255,100 -0.13(-4.66%)
Jan 21, 2021 2.550 3.064 2.480 2.800 5,522,108 +0.31(+12.59%)
Jan 20, 2021 2.400 2.640 2.334 2.487 2,050,006 +0.10(+4.07%)
Jan 19, 2021 2.271 2.556 2.240 2.390 1,886,255 +0.07(+3.00%)
Jan 15, 2021 2.508 2.512 2.212 2.320 1,750,700 -0.21(-8.36%)
Jan 14, 2021 2.640 2.660 2.420 2.532 2,768,950 -0.27(-9.59%)
Jan 13, 2021 2.320 2.880 2.200 2.800 6,613,030 +0.48(+20.69%)
Jan 12, 2021 2.200 2.596 2.000 2.320 4,342,384 +0.04(+1.75%)
Jan 11, 2021 1.880 2.920 1.840 2.280 17,391,412 +0.57(+33.49%)
Jan 08, 2021 1.640 1.740 1.624 1.708 1,222,525 +0.08(+4.63%)
Jan 07, 2021 1.648 1.700 1.600 1.632 664,155 -0.01(-0.46%)
Jan 06, 2021 1.768 1.816 1.601 1.640 2,001,923 -0.26(-13.68%)
Jan 05, 2021 1.558 1.959 1.494 1.900 4,234,639 +0.33(+21.30%)
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.