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 (%)
Nov 30, 2020 1.180 1.200 1.140 1.200 402,844 +0.02(+1.73%)
Nov 27, 2020 1.240 1.240 1.125 1.180 216,625 -0.05(-4.44%)
Nov 25, 2020 1.288 1.320 1.213 1.234 478,950 -0.03(-2.03%)
Nov 24, 2020 1.156 1.294 1.132 1.260 731,682 +0.11(+9.53%)
Nov 23, 2020 1.132 1.160 1.080 1.150 342,574 +0.05(+4.58%)
Nov 20, 2020 1.080 1.192 1.072 1.100 812,800 +0.00(+0.36%)
Nov 19, 2020 1.200 1.200 1.077 1.096 290,364 -0.02(-1.44%)
Nov 18, 2020 1.080 1.216 1.080 1.112 676,581 +0.03(+2.96%)
Nov 17, 2020 1.140 1.140 1.050 1.080 229,883 -0.03(-2.42%)
Nov 16, 2020 1.084 1.108 1.040 1.107 218,438 +0.06(+5.41%)
Nov 13, 2020 1.040 1.097 1.020 1.050 204,525 +0.01(+0.65%)
Nov 12, 2020 1.120 1.120 1.000 1.043 354,303 -0.06(-5.51%)
Nov 11, 2020 1.152 1.196 1.100 1.104 166,286 -0.05(-4.23%)
Nov 10, 2020 1.200 1.240 1.132 1.153 173,848 -0.04(-3.71%)
Nov 09, 2020 1.240 1.280 1.140 1.197 207,653 -0.01(-0.63%)
Nov 06, 2020 1.335 1.335 1.181 1.205 202,500 -0.01(-0.66%)
Nov 05, 2020 1.140 1.294 1.092 1.213 728,350 +0.07(+6.50%)
Nov 04, 2020 1.150 1.160 1.122 1.139 56,743 -0.02(-1.86%)
Nov 03, 2020 1.111 1.188 1.091 1.160 116,881 +0.02(+1.83%)
Nov 02, 2020 1.136 1.172 1.124 1.140 154,946 +0.01(+0.60%)
Oct 30, 2020 1.200 1.200 1.104 1.133 198,375 -0.04(-3.18%)
Oct 29, 2020 1.220 1.259 1.160 1.170 256,530 -0.05(-4.10%)
Oct 28, 2020 1.315 1.330 1.202 1.220 385,989 -0.11(-7.99%)
Oct 27, 2020 1.282 1.400 1.260 1.326 500,707 +0.05(+3.59%)
Oct 26, 2020 1.320 1.520 1.200 1.280 1,311,727 -0.02(-1.84%)
Oct 23, 2020 1.240 1.396 1.220 1.304 1,039,325 +0.06(+5.16%)
Oct 22, 2020 1.200 1.360 1.120 1.240 537,540 -0.01(-0.80%)
Oct 21, 2020 1.272 1.457 1.180 1.250 2,797,891 +0.13(+11.61%)
Oct 20, 2020 1.280 1.280 1.120 1.120 817,876 -0.08(-6.67%)
Oct 19, 2020 1.080 1.237 1.044 1.200 997,464 +0.14(+13.21%)
Oct 16, 2020 1.003 1.160 1.003 1.060 840,000 +0.02(+1.92%)
Oct 15, 2020 1.078 1.078 1.001 1.040 258,187 -0.04(-3.70%)
Oct 14, 2020 1.160 1.160 1.040 1.080 375,276 -0.07(-6.09%)
Oct 13, 2020 1.092 1.236 1.040 1.150 1,118,582 +0.07(+6.48%)
Oct 12, 2020 1.080 1.080 1.000 1.080 336,438 +0.07(+6.42%)
Oct 09, 2020 1.020 1.025 0.9900 1.015 113,700 +0.01(+0.52%)
Oct 08, 2020 0.9960 1.016 0.9760 1.010 148,696 +0.01(+0.96%)
Oct 07, 2020 1.000 1.000 0.9600 1.000 268,084 -0.00(-0.32%)
Oct 06, 2020 1.036 1.046 0.9996 1.003 141,966 -0.02(-2.22%)
Oct 05, 2020 1.008 1.037 1.000 1.026 95,525 -0.01(-0.85%)
Oct 02, 2020 1.000 1.044 0.9640 1.035 133,750 -0.02(-2.01%)
Oct 01, 2020 1.000 1.080 0.9764 1.056 236,339 +0.10(+10.00%)
Sep 30, 2020 1.000 1.040 0.9600 0.9600 163,178 -0.04(-4.00%)
Sep 29, 2020 0.9600 1.080 0.9600 1.000 349,367 +0.03(+2.92%)
Sep 28, 2020 1.058 1.058 0.9600 0.9716 185,067 -0.04(-3.69%)
Sep 25, 2020 1.040 1.096 1.002 1.009 294,075 -0.03(-2.63%)
Sep 24, 2020 0.9608 1.036 0.9600 1.036 403,895 +0.06(+6.63%)
Sep 23, 2020 1.010 1.010 0.9600 0.9716 216,590 +0.01(+0.75%)
Sep 22, 2020 0.9260 1.020 0.9260 0.9644 245,270 +0.04(+4.15%)
Sep 21, 2020 0.9680 0.9864 0.9200 0.9260 237,782 -0.04(-4.54%)
Sep 18, 2020 0.9796 0.9992 0.9628 0.9700 173,100 -0.01(-1.10%)
Sep 17, 2020 0.9680 0.9992 0.9680 0.9808 180,764 -0.03(-3.27%)
Sep 16, 2020 0.9800 1.035 0.9724 1.014 358,629 -0.01(-0.82%)
Sep 15, 2020 1.063 1.091 1.004 1.022 574,702 -0.06(-5.33%)
Sep 14, 2020 1.000 1.240 1.000 1.080 2,755,551 +0.07(+7.23%)
Sep 11, 2020 1.000 1.027 0.9400 1.007 440,325 +0.04(+4.52%)
Sep 10, 2020 0.9640 1.014 0.9608 0.9636 416,662 -0.06(-5.90%)
Sep 09, 2020 1.108 1.158 1.005 1.024 1,662,038 +0.06(+6.67%)
Sep 08, 2020 0.9600 1.000 0.9200 0.9600 226,263 -0.00(-0.41%)
Sep 04, 2020 1.060 1.080 0.8888 0.9640 505,075 -0.11(-10.44%)
Sep 03, 2020 1.040 1.120 1.022 1.076 544,727 +0.01(+0.94%)
Sep 02, 2020 1.093 1.120 1.010 1.066 652,696 -0.05(-4.31%)
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.