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

China Sxt Pharmaceuticals Inc (NQ: SXTC )

1.070 +0.010 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Sep 01, 2022 1.730 1.850 1.310 1.350 5,889,555 -0.05(-3.91%)
Aug 31, 2022 1.210 1.750 1.150 1.405 3,074,833 +0.17(+13.31%)
Aug 30, 2022 1.440 1.450 1.240 1.240 492,348 -0.21(-14.48%)
Aug 29, 2022 1.370 1.450 1.350 1.450 392,532 +0.04(+2.84%)
Aug 26, 2022 1.840 2.170 1.390 1.410 6,765,220 -0.33(-18.97%)
Aug 25, 2022 1.530 1.780 1.482 1.740 2,835,476 +0.25(+16.78%)
Aug 24, 2022 1.530 1.540 1.430 1.490 55,667 -0.01(-0.67%)
Aug 23, 2022 1.410 1.550 1.410 1.500 83,163 +0.05(+3.81%)
Aug 22, 2022 1.400 1.500 1.360 1.445 157,705 +0.05(+3.21%)
Aug 19, 2022 1.450 1.469 1.400 1.400 24,165 -0.08(-5.41%)
Aug 18, 2022 1.520 1.520 1.470 1.480 33,087 -0.07(-4.52%)
Aug 17, 2022 1.470 1.551 1.470 1.550 22,977 +0.02(+1.31%)
Aug 16, 2022 1.650 1.650 1.460 1.530 98,554 -0.10(-6.13%)
Aug 15, 2022 1.570 1.645 1.520 1.630 45,888 +0.06(+3.82%)
Aug 12, 2022 1.480 1.621 1.470 1.570 101,701 +0.09(+6.08%)
Aug 11, 2022 1.470 1.580 1.470 1.480 99,081 -0.04(-2.63%)
Aug 10, 2022 1.630 1.635 1.450 1.520 122,245 -0.08(-5.00%)
Aug 09, 2022 1.700 1.700 1.560 1.600 65,690 -0.05(-3.03%)
Aug 08, 2022 1.720 1.773 1.530 1.650 177,728 -0.15(-8.08%)
Aug 05, 2022 1.970 2.015 1.710 1.795 473,295 -0.25(-12.01%)
Aug 04, 2022 2.100 2.180 1.740 2.040 1,388,087 +0.22(+12.09%)
Aug 03, 2022 1.890 1.890 1.480 1.820 648,691 +0.15(+8.98%)
Aug 02, 2022 1.490 1.740 1.300 1.670 971,569 +0.20(+13.61%)
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.