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

China Sxt Pharmaceuticals Inc (NQ: SXTC )

0.9605 -0.0545 (-5.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 0.2098 0.2890 0.2050 0.2480 6,464,987 +0.05(+25.89%)
Apr 27, 2023 0.2000 0.2080 0.1900 0.1970 311,749 -0.00(-0.05%)
Apr 26, 2023 0.1940 0.2099 0.1810 0.1971 615,487 +0.01(+2.66%)
Apr 25, 2023 0.2099 0.2099 0.1902 0.1920 118,510 -0.01(-4.00%)
Apr 24, 2023 0.2290 0.2300 0.1900 0.2000 308,214 -0.02(-10.31%)
Apr 21, 2023 0.2233 0.2389 0.2111 0.2230 349,433 -0.02(-7.08%)
Apr 20, 2023 0.2322 0.2600 0.2220 0.2400 973,314 +0.01(+6.48%)
Apr 19, 2023 0.2400 0.2450 0.2249 0.2254 191,340 -0.01(-6.04%)
Apr 18, 2023 0.2425 0.2587 0.2351 0.2399 149,068 -0.01(-4.04%)
Apr 17, 2023 0.2300 0.2800 0.2300 0.2500 881,450 +0.01(+4.65%)
Apr 14, 2023 0.2348 0.2455 0.2201 0.2389 368,247 +0.01(+4.92%)
Apr 13, 2023 0.2334 0.2343 0.2212 0.2277 76,080 +0.00(+1.61%)
Apr 12, 2023 0.2300 0.2698 0.2219 0.2241 135,840 -0.01(-3.82%)
Apr 11, 2023 0.2200 0.2700 0.2211 0.2330 245,778 +0.01(+3.69%)
Apr 10, 2023 0.2415 0.2415 0.2192 0.2247 101,202 -0.01(-2.94%)
Apr 06, 2023 0.2425 0.2491 0.2250 0.2315 134,038 -0.02(-7.40%)
Apr 05, 2023 0.2600 0.2838 0.2400 0.2500 578,863 -0.02(-7.41%)
Apr 04, 2023 0.2714 0.2999 0.2520 0.2700 105,485 -0.01(-3.50%)
Apr 03, 2023 0.2764 0.2912 0.2700 0.2798 194,983 -0.00(-1.34%)
Mar 31, 2023 0.2887 0.2887 0.2700 0.2836 54,820 +0.01(+3.13%)
Mar 30, 2023 0.2900 0.2999 0.2700 0.2750 33,576 -0.01(-1.79%)
Mar 29, 2023 0.2940 0.2950 0.2609 0.2800 281,860 +0.00(+0.00%)
Mar 28, 2023 0.2990 0.2990 0.2800 0.2800 35,683 -0.01(-1.86%)
Mar 27, 2023 0.2971 0.3227 0.2830 0.2853 36,460 +0.00(+0.81%)
Mar 24, 2023 0.3011 0.3029 0.2800 0.2830 187,405 -0.02(-7.97%)
Mar 23, 2023 0.3100 0.3250 0.3075 0.3075 60,615 -0.01(-3.73%)
Mar 22, 2023 0.3221 0.3399 0.3125 0.3194 62,883 -0.00(-0.81%)
Mar 21, 2023 0.3200 0.3298 0.3112 0.3220 53,763 -0.01(-2.39%)
Mar 20, 2023 0.2800 0.3600 0.2800 0.3299 655,547 +0.04(+15.71%)
Mar 17, 2023 0.2998 0.2999 0.2802 0.2851 93,626 -0.01(-4.93%)
Mar 16, 2023 0.2900 0.3000 0.2850 0.2999 30,040 +0.01(+2.29%)
Mar 15, 2023 0.2800 0.3100 0.2799 0.2932 93,090 +0.01(+2.41%)
Mar 14, 2023 0.3000 0.3000 0.2700 0.2863 139,438 -0.01(-4.57%)
Mar 13, 2023 0.2936 0.3099 0.2928 0.3000 124,357 -0.00(-0.89%)
Mar 10, 2023 0.3075 0.3230 0.2905 0.3027 223,685 -0.02(-5.41%)
Mar 09, 2023 0.3500 0.3700 0.3133 0.3200 347,303 -0.04(-11.72%)
Mar 08, 2023 0.3700 0.3881 0.3592 0.3625 84,421 -0.01(-2.61%)
Mar 07, 2023 0.3901 0.3930 0.3530 0.3722 239,739 -0.02(-5.84%)
Mar 06, 2023 0.3900 0.4050 0.3900 0.3953 121,201 +0.00(+0.38%)
Mar 03, 2023 0.4000 0.4200 0.3900 0.3938 189,384 -0.02(-3.95%)
Mar 02, 2023 0.3826 0.4372 0.3721 0.4100 323,337 +0.02(+5.59%)
Mar 01, 2023 0.4331 0.4490 0.3800 0.3883 1,051,025 -0.00(-1.02%)
Feb 28, 2023 0.3510 0.4038 0.3510 0.3923 1,042,212 +0.01(+3.21%)
Feb 27, 2023 0.3783 0.4199 0.3783 0.3801 106,156 -0.01(-2.54%)
Feb 24, 2023 0.3900 0.3996 0.3750 0.3900 194,463 -0.02(-4.41%)
Feb 23, 2023 0.4180 0.4350 0.3704 0.4080 225,042 -0.01(-3.27%)
Feb 22, 2023 0.4216 0.4399 0.3690 0.4218 232,628 -0.01(-1.91%)
Feb 21, 2023 0.4268 0.4620 0.4075 0.4300 211,472 -0.01(-2.27%)
Feb 17, 2023 0.4400 0.4600 0.4150 0.4400 243,460 +0.01(+1.55%)
Feb 16, 2023 0.4700 0.4900 0.4333 0.4333 420,136 -0.06(-11.57%)
Feb 15, 2023 0.5098 0.5098 0.4567 0.4900 372,407 -0.01(-2.31%)
Feb 14, 2023 0.5100 0.5290 0.4850 0.5016 509,038 -0.02(-3.54%)
Feb 13, 2023 0.5100 0.6000 0.4990 0.5200 1,271,703 +0.01(+1.94%)
Feb 10, 2023 0.5193 0.5399 0.4905 0.5101 271,505 -0.00(-0.18%)
Feb 09, 2023 0.5385 0.5500 0.5106 0.5110 253,552 -0.03(-5.37%)
Feb 08, 2023 0.5500 0.5799 0.5255 0.5400 235,899 +0.01(+1.47%)
Feb 07, 2023 0.5601 0.5601 0.5303 0.5322 76,974 -0.02(-3.25%)
Feb 06, 2023 0.5892 0.5892 0.5300 0.5501 297,859 -0.04(-6.73%)
Feb 03, 2023 0.6000 0.6250 0.5750 0.5898 294,046 -0.00(-0.71%)
Feb 02, 2023 0.5950 0.6300 0.5700 0.5940 553,020 -0.00(-0.13%)
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.