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 (%)
Jul 29, 2022 1.500 1.510 1.400 1.460 24,231 +0.00(+0.00%)
Jul 28, 2022 1.470 1.520 1.335 1.460 14,028 -0.01(-0.68%)
Jul 27, 2022 1.560 1.589 1.260 1.470 77,832 -0.09(-5.77%)
Jul 26, 2022 1.610 1.625 1.550 1.560 18,335 -0.08(-4.88%)
Jul 25, 2022 1.600 1.660 1.600 1.640 29,752 +0.02(+1.23%)
Jul 22, 2022 1.890 1.923 1.600 1.620 244,768 -0.31(-16.06%)
Jul 21, 2022 1.910 1.970 1.900 1.930 34,529 -0.01(-0.52%)
Jul 20, 2022 1.940 2.000 1.900 1.940 48,200 +0.02(+1.04%)
Jul 19, 2022 2.010 2.010 1.887 1.920 11,717 -0.02(-1.03%)
Jul 18, 2022 1.860 1.960 1.860 1.940 13,775 +0.07(+3.74%)
Jul 15, 2022 1.850 1.910 1.820 1.870 39,426 -0.01(-0.53%)
Jul 14, 2022 1.940 1.946 1.870 1.880 20,893 -0.10(-5.05%)
Jul 13, 2022 1.850 1.990 1.822 1.980 46,044 +0.08(+4.21%)
Jul 12, 2022 1.740 2.000 1.740 1.900 97,522 +0.12(+6.74%)
Jul 11, 2022 1.800 1.930 1.740 1.780 50,065 -0.08(-4.30%)
Jul 08, 2022 1.830 1.952 1.810 1.860 56,132 +0.00(+0.00%)
Jul 07, 2022 1.860 1.990 1.820 1.860 51,330 +0.01(+0.54%)
Jul 06, 2022 1.840 1.940 1.800 1.850 40,191 -0.04(-2.12%)
Jul 05, 2022 2.000 2.040 1.820 1.890 48,453 +0.00(+0.00%)
Jul 01, 2022 1.940 2.061 1.800 1.890 120,496 +0.14(+8.00%)
Jun 30, 2022 1.710 1.810 1.710 1.750 23,779 +0.01(+0.57%)
Jun 29, 2022 1.830 1.830 1.710 1.740 59,206 -0.06(-3.33%)
Jun 28, 2022 1.980 2.010 1.800 1.800 34,673 -0.21(-10.45%)
Jun 27, 2022 1.890 2.180 1.860 2.010 39,627 +0.06(+3.08%)
Jun 24, 2022 2.000 2.090 1.770 1.950 250,423 -0.14(-6.70%)
Jun 23, 2022 1.820 2.280 1.700 2.090 695,133 +0.38(+22.22%)
Jun 22, 2022 1.760 1.840 1.660 1.710 37,007 +0.03(+1.79%)
Jun 21, 2022 1.620 1.720 1.620 1.680 41,236 +0.07(+4.35%)
Jun 17, 2022 1.610 1.650 1.610 1.610 11,225 -0.04(-2.42%)
Jun 16, 2022 1.580 1.680 1.530 1.650 40,050 -0.01(-0.60%)
Jun 15, 2022 1.720 1.724 1.610 1.660 23,995 +0.00(+0.00%)
Jun 14, 2022 1.710 1.820 1.660 1.660 73,770 -0.06(-3.49%)
Jun 13, 2022 1.860 1.860 1.690 1.720 120,858 -0.20(-10.42%)
Jun 10, 2022 2.070 2.143 1.920 1.920 97,199 -0.21(-9.86%)
Jun 09, 2022 1.840 2.150 1.700 2.130 277,930 +0.29(+15.76%)
Jun 08, 2022 1.690 1.900 1.690 1.840 257,633 +0.11(+6.36%)
Jun 07, 2022 1.830 1.830 1.661 1.730 137,255 -0.09(-4.95%)
Jun 06, 2022 1.860 1.925 1.810 1.820 49,898 +0.00(+0.00%)
Jun 03, 2022 1.958 1.958 1.810 1.820 36,847 -0.11(-5.70%)
Jun 02, 2022 2.040 2.130 1.910 1.930 59,347 -0.13(-6.31%)
Jun 01, 2022 2.070 2.183 1.930 2.060 132,873 -0.04(-1.90%)
May 31, 2022 1.920 2.200 1.890 2.100 78,102 +0.21(+11.11%)
May 27, 2022 1.910 1.990 1.874 1.890 82,795 +0.00(+0.00%)
May 26, 2022 2.020 2.020 1.850 1.890 47,434 -0.06(-2.83%)
May 25, 2022 1.800 2.050 1.800 1.945 124,135 +0.14(+7.46%)
May 24, 2022 1.850 1.930 1.810 1.810 88,552 -0.09(-4.74%)
May 23, 2022 1.830 1.950 1.790 1.900 79,679 +0.07(+3.83%)
May 20, 2022 1.890 2.070 1.800 1.830 145,677 -0.07(-3.68%)
May 19, 2022 1.850 2.000 1.784 1.900 227,666 +1.79(+1588.89%)
May 18, 2022 0.1400 0.1649 0.0900 0.1125 9,574,206 -0.04(-27.93%)
May 17, 2022 0.1740 0.1740 0.1536 0.1561 2,024,163 -0.01(-5.39%)
May 16, 2022 0.1660 0.1750 0.1620 0.1650 676,039 -0.00(-0.24%)
May 13, 2022 0.1598 0.1700 0.1551 0.1654 524,474 +0.01(+6.71%)
May 12, 2022 0.1400 0.1688 0.1427 0.1550 897,523 +0.00(+2.24%)
May 11, 2022 0.1594 0.1677 0.1500 0.1516 567,499 -0.01(-6.99%)
May 10, 2022 0.1843 0.1843 0.1511 0.1630 1,035,586 +0.00(+0.74%)
May 09, 2022 0.1868 0.1868 0.1500 0.1618 2,124,982 -0.03(-15.42%)
May 06, 2022 0.2000 0.2018 0.1840 0.1913 656,297 -0.00(-1.54%)
May 05, 2022 0.2300 0.2349 0.1920 0.1943 2,007,400 -0.03(-14.41%)
May 04, 2022 0.2400 0.2400 0.2150 0.2270 780,091 +0.01(+3.18%)
May 03, 2022 0.2200 0.2350 0.2150 0.2200 1,177,519 +0.00(+1.24%)
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.