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 (%)
Aug 31, 2021 1.140 1.170 1.110 1.170 263,170 +0.03(+2.63%)
Aug 30, 2021 1.110 1.160 1.110 1.140 82,955 +0.01(+0.88%)
Aug 27, 2021 1.110 1.150 1.110 1.130 62,315 +0.02(+1.80%)
Aug 26, 2021 1.120 1.170 1.110 1.110 123,176 -0.03(-2.63%)
Aug 25, 2021 1.180 1.205 1.120 1.140 249,434 -0.08(-6.56%)
Aug 24, 2021 1.130 1.290 1.100 1.220 1,047,777 +0.13(+11.93%)
Aug 23, 2021 1.140 1.140 1.055 1.090 84,067 +0.00(+0.00%)
Aug 20, 2021 1.040 1.110 1.025 1.090 176,381 +0.05(+4.81%)
Aug 19, 2021 1.110 1.139 1.030 1.040 174,740 -0.08(-7.14%)
Aug 18, 2021 1.130 1.150 1.082 1.120 82,569 -0.01(-0.88%)
Aug 17, 2021 1.070 1.150 1.070 1.130 166,740 +0.02(+1.80%)
Aug 16, 2021 1.200 1.220 1.100 1.110 194,112 -0.07(-5.93%)
Aug 13, 2021 1.250 1.250 1.170 1.180 181,004 -0.06(-4.84%)
Aug 12, 2021 1.280 1.280 1.220 1.240 137,081 -0.04(-3.13%)
Aug 11, 2021 1.290 1.290 1.230 1.280 139,699 +0.02(+1.59%)
Aug 10, 2021 1.310 1.320 1.250 1.260 215,783 -0.03(-2.33%)
Aug 09, 2021 1.240 1.330 1.230 1.290 205,076 +0.04(+3.20%)
Aug 06, 2021 1.240 1.270 1.221 1.250 173,792 +0.00(+0.00%)
Aug 05, 2021 1.220 1.270 1.210 1.250 306,716 +0.05(+4.17%)
Aug 04, 2021 1.250 1.330 1.200 1.200 1,097,102 -0.06(-4.76%)
Aug 03, 2021 1.230 1.320 1.210 1.260 632,359 +0.00(+0.00%)
Aug 02, 2021 1.240 1.280 1.210 1.260 396,158 +0.01(+0.80%)
Jul 30, 2021 1.200 1.510 1.190 1.250 4,526,181 +0.02(+1.63%)
Jul 29, 2021 1.280 1.320 1.220 1.230 300,881 -0.03(-2.38%)
Jul 28, 2021 1.180 1.301 1.180 1.260 341,912 +0.08(+6.78%)
Jul 27, 2021 1.257 1.270 1.120 1.180 547,327 -0.07(-5.60%)
Jul 26, 2021 1.350 1.394 1.250 1.250 398,911 -0.11(-8.09%)
Jul 23, 2021 1.420 1.420 1.310 1.360 635,102 -0.09(-6.21%)
Jul 22, 2021 1.500 1.520 1.450 1.450 588,979 -0.11(-7.05%)
Jul 21, 2021 1.430 1.560 1.420 1.560 964,845 +0.07(+4.70%)
Jul 20, 2021 1.580 1.590 1.350 1.490 2,798,403 -0.17(-10.24%)
Jul 19, 2021 1.640 1.760 1.510 1.660 11,023,443 -0.46(-21.70%)
Jul 16, 2021 1.490 2.280 1.460 2.120 117,458,128 +0.62(+41.33%)
Jul 15, 2021 1.310 1.510 1.300 1.500 612,800 +0.19(+14.50%)
Jul 14, 2021 1.370 1.427 1.310 1.310 170,054 -0.09(-6.43%)
Jul 13, 2021 1.430 1.440 1.360 1.400 156,164 -0.02(-1.41%)
Jul 12, 2021 1.370 1.430 1.330 1.420 132,649 +0.07(+5.19%)
Jul 09, 2021 1.310 1.420 1.280 1.350 296,736 +0.06(+4.65%)
Jul 08, 2021 1.300 1.314 1.250 1.290 101,076 -0.07(-5.15%)
Jul 07, 2021 1.390 1.400 1.330 1.360 110,067 -0.04(-2.86%)
Jul 06, 2021 1.400 1.420 1.370 1.400 155,388 +0.00(+0.00%)
Jul 02, 2021 1.400 1.410 1.370 1.400 95,488 -0.02(-1.41%)
Jul 01, 2021 1.450 1.450 1.400 1.420 53,549 -0.03(-2.07%)
Jun 30, 2021 1.400 1.510 1.380 1.450 192,834 +0.04(+2.84%)
Jun 29, 2021 1.460 1.490 1.360 1.410 210,911 -0.07(-4.73%)
Jun 28, 2021 1.410 1.560 1.410 1.480 851,274 +0.05(+3.50%)
Jun 25, 2021 1.420 1.430 1.400 1.430 49,494 +0.00(+0.00%)
Jun 24, 2021 1.380 1.490 1.380 1.430 290,882 +0.04(+2.88%)
Jun 23, 2021 1.360 1.460 1.360 1.390 118,723 +0.02(+1.46%)
Jun 22, 2021 1.370 1.430 1.350 1.370 60,722 -0.02(-1.44%)
Jun 21, 2021 1.410 1.410 1.310 1.390 85,785 -0.01(-0.71%)
Jun 18, 2021 1.380 1.410 1.370 1.400 105,486 +0.00(+0.00%)
Jun 17, 2021 1.360 1.440 1.360 1.400 107,739 +0.03(+2.19%)
Jun 16, 2021 1.400 1.470 1.353 1.370 120,824 -0.04(-2.84%)
Jun 15, 2021 1.580 1.581 1.410 1.410 334,475 -0.17(-10.76%)
Jun 14, 2021 1.580 1.620 1.510 1.580 121,598 +0.01(+0.64%)
Jun 11, 2021 1.660 1.660 1.530 1.570 221,684 -0.08(-4.85%)
Jun 10, 2021 1.520 1.680 1.510 1.650 704,778 +0.09(+5.77%)
Jun 09, 2021 1.530 1.620 1.510 1.560 702,249 +0.04(+2.63%)
Jun 08, 2021 1.490 1.540 1.420 1.520 281,296 +0.04(+2.70%)
Jun 07, 2021 1.420 1.500 1.390 1.480 225,022 +0.06(+4.23%)
Jun 04, 2021 1.480 1.500 1.400 1.420 123,801 +0.00(+0.00%)
Jun 03, 2021 1.490 1.490 1.381 1.420 177,528 -0.03(-2.07%)
Jun 02, 2021 1.380 1.650 1.380 1.450 1,354,874 +0.07(+5.07%)
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.