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 (%)
Mar 28, 2024 1.710 1.721 1.650 1.680 60,944 +0.00(+0.00%)
Mar 27, 2024 1.660 1.752 1.640 1.680 59,295 +0.00(+0.00%)
Mar 26, 2024 1.670 1.740 1.650 1.680 147,209 -0.04(-2.33%)
Mar 25, 2024 1.710 1.835 1.700 1.720 158,350 -0.07(-3.91%)
Mar 22, 2024 1.860 2.030 1.750 1.790 464,905 -0.17(-8.67%)
Mar 21, 2024 1.670 1.960 1.650 1.960 622,533 +0.27(+15.98%)
Mar 20, 2024 1.660 1.730 1.622 1.690 125,254 -0.02(-1.17%)
Mar 19, 2024 1.690 1.768 1.600 1.710 184,426 +0.04(+2.40%)
Mar 18, 2024 1.690 1.790 1.621 1.670 40,858 -0.07(-4.02%)
Mar 15, 2024 1.830 1.870 1.600 1.740 116,770 -0.02(-1.14%)
Mar 14, 2024 1.840 1.880 1.690 1.760 178,323 -0.12(-6.38%)
Mar 13, 2024 1.900 1.990 1.880 1.880 67,474 -0.05(-2.59%)
Mar 12, 2024 1.980 1.980 1.890 1.930 97,807 -0.03(-1.53%)
Mar 11, 2024 1.990 2.050 1.900 1.960 226,034 -0.03(-1.51%)
Mar 08, 2024 2.030 2.080 1.850 1.990 224,920 +0.02(+1.02%)
Mar 07, 2024 1.920 2.030 1.910 1.970 194,889 -0.01(-0.51%)
Mar 06, 2024 1.880 2.080 1.830 1.980 349,705 +0.10(+5.32%)
Mar 05, 2024 1.930 1.950 1.880 1.880 158,748 -0.06(-3.09%)
Mar 04, 2024 2.000 2.050 1.890 1.940 78,547 -0.07(-3.48%)
Mar 01, 2024 1.990 2.150 1.960 2.010 204,927 +0.04(+2.03%)
Feb 29, 2024 1.940 2.080 1.900 1.970 280,063 +0.10(+5.35%)
Feb 28, 2024 1.940 1.940 1.830 1.870 126,407 -0.05(-2.60%)
Feb 27, 2024 1.900 1.950 1.880 1.920 75,814 +0.01(+0.52%)
Feb 26, 2024 1.790 1.970 1.679 1.910 1,288,270 +0.10(+5.52%)
Feb 23, 2024 1.900 1.950 1.761 1.810 185,891 -0.06(-3.21%)
Feb 22, 2024 1.990 2.000 1.830 1.870 153,538 -0.13(-6.50%)
Feb 21, 2024 2.060 2.120 1.960 2.000 144,340 -0.14(-6.54%)
Feb 20, 2024 2.100 2.202 2.000 2.140 242,594 -0.07(-3.39%)
Feb 16, 2024 2.460 2.550 2.080 2.215 2,566,982 +0.03(+1.61%)
Feb 15, 2024 2.050 2.280 2.050 2.180 478,391 +0.03(+1.16%)
Feb 14, 2024 1.880 2.280 1.870 2.155 629,787 +0.15(+7.75%)
Feb 13, 2024 1.960 2.080 1.900 2.000 141,206 -0.06(-2.91%)
Feb 12, 2024 1.800 2.090 1.800 2.060 279,972 +0.16(+8.42%)
Feb 09, 2024 1.950 2.100 1.900 1.900 412,257 -0.22(-10.38%)
Feb 08, 2024 2.950 3.200 1.920 2.120 10,146,524 +0.30(+16.48%)
Feb 07, 2024 1.750 1.940 1.700 1.820 304,108 +0.04(+1.96%)
Feb 06, 2024 1.720 1.850 1.700 1.785 99,373 +0.02(+1.42%)
Feb 05, 2024 1.820 1.837 1.710 1.760 111,194 -0.09(-4.83%)
Feb 02, 2024 1.990 1.990 1.820 1.849 64,095 -0.05(-2.66%)
Feb 01, 2024 1.930 2.113 1.870 1.900 128,252 -0.04(-2.06%)
Jan 31, 2024 2.190 2.190 1.910 1.940 135,114 -0.28(-12.61%)
Jan 30, 2024 1.870 2.320 1.860 2.220 435,902 +0.21(+10.45%)
Jan 29, 2024 1.810 2.100 1.720 2.010 345,137 +0.17(+9.24%)
Jan 26, 2024 1.890 1.990 1.780 1.840 392,502 -0.06(-3.16%)
Jan 25, 2024 2.260 2.650 1.830 1.900 9,005,379 +0.07(+3.83%)
Jan 24, 2024 1.760 1.910 1.715 1.830 163,177 +0.07(+3.98%)
Jan 23, 2024 1.670 1.900 1.651 1.760 455,800 +0.13(+7.98%)
Jan 22, 2024 1.620 1.760 1.610 1.630 85,122 -0.07(-4.12%)
Jan 19, 2024 1.770 1.790 1.560 1.700 143,364 -0.09(-5.29%)
Jan 18, 2024 1.710 1.980 1.705 1.795 168,461 +0.06(+3.76%)
Jan 17, 2024 1.800 1.800 1.670 1.730 97,260 -0.12(-6.49%)
Jan 16, 2024 1.900 1.940 1.850 1.850 68,125 -0.03(-1.60%)
Jan 12, 2024 2.090 2.139 1.880 1.880 147,885 -0.25(-11.74%)
Jan 11, 2024 2.310 2.350 2.030 2.130 191,454 -0.23(-9.75%)
Jan 10, 2024 2.350 2.550 2.210 2.360 180,746 -0.11(-4.45%)
Jan 09, 2024 2.360 2.550 2.360 2.470 160,993 +0.13(+5.56%)
Jan 08, 2024 2.570 2.640 2.270 2.340 267,983 -0.23(-8.95%)
Jan 05, 2024 2.530 2.700 2.490 2.570 218,702 +0.00(+0.00%)
Jan 04, 2024 2.420 2.790 2.293 2.570 419,423 +0.08(+3.21%)
Jan 03, 2024 2.550 2.613 2.280 2.490 302,687 -0.15(-5.68%)
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.