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 (%)
Apr 30, 2021 1.430 1.480 1.400 1.420 107,000 -0.02(-1.39%)
Apr 29, 2021 1.500 1.560 1.400 1.440 204,272 -0.07(-4.64%)
Apr 28, 2021 1.430 1.550 1.430 1.510 158,860 +0.08(+5.59%)
Apr 27, 2021 1.470 1.519 1.410 1.430 146,883 -0.02(-1.38%)
Apr 26, 2021 1.420 1.470 1.420 1.450 231,709 +0.03(+2.11%)
Apr 23, 2021 1.360 1.429 1.360 1.420 142,400 +0.07(+5.19%)
Apr 22, 2021 1.330 1.420 1.310 1.350 205,147 -0.04(-2.88%)
Apr 21, 2021 1.240 1.410 1.240 1.390 298,666 +0.13(+10.32%)
Apr 20, 2021 1.290 1.310 1.230 1.260 158,856 -0.03(-2.33%)
Apr 19, 2021 1.290 1.360 1.260 1.290 230,559 +0.00(+0.00%)
Apr 16, 2021 1.300 1.320 1.220 1.290 280,300 +0.00(+0.00%)
Apr 15, 2021 1.460 1.480 1.290 1.290 426,490 -0.19(-12.84%)
Apr 14, 2021 1.410 1.510 1.410 1.480 417,660 +0.06(+4.23%)
Apr 13, 2021 1.420 1.460 1.410 1.420 204,449 -0.03(-2.07%)
Apr 12, 2021 1.610 1.630 1.440 1.450 367,755 -0.16(-9.94%)
Apr 09, 2021 1.620 1.630 1.590 1.610 178,100 -0.02(-1.23%)
Apr 08, 2021 1.650 1.660 1.560 1.630 282,417 -0.04(-2.40%)
Apr 07, 2021 1.740 1.750 1.640 1.670 287,914 -0.09(-5.11%)
Apr 06, 2021 1.770 1.810 1.700 1.760 283,219 -0.05(-2.76%)
Apr 05, 2021 1.860 1.910 1.800 1.810 503,899 -0.10(-5.24%)
Apr 01, 2021 1.870 2.020 1.815 1.910 838,100 +0.07(+3.80%)
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%)
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.