Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Sxt Pharmaceuticals Inc (NQ: SXTC )

1.100 +0.010 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2022 1.210 1.750 1.150 1.405 3,074,833 +0.17(+13.31%)
Aug 30, 2022 1.440 1.450 1.240 1.240 492,348 -0.21(-14.48%)
Aug 29, 2022 1.370 1.450 1.350 1.450 392,532 +0.04(+2.84%)
Aug 26, 2022 1.840 2.170 1.390 1.410 6,765,220 -0.33(-18.97%)
Aug 25, 2022 1.530 1.780 1.482 1.740 2,835,476 +0.25(+16.78%)
Aug 24, 2022 1.530 1.540 1.430 1.490 55,667 -0.01(-0.67%)
Aug 23, 2022 1.410 1.550 1.410 1.500 83,163 +0.05(+3.81%)
Aug 22, 2022 1.400 1.500 1.360 1.445 157,705 +0.05(+3.21%)
Aug 19, 2022 1.450 1.469 1.400 1.400 24,165 -0.08(-5.41%)
Aug 18, 2022 1.520 1.520 1.470 1.480 33,087 -0.07(-4.52%)
Aug 17, 2022 1.470 1.551 1.470 1.550 22,977 +0.02(+1.31%)
Aug 16, 2022 1.650 1.650 1.460 1.530 98,554 -0.10(-6.13%)
Aug 15, 2022 1.570 1.645 1.520 1.630 45,888 +0.06(+3.82%)
Aug 12, 2022 1.480 1.621 1.470 1.570 101,701 +0.09(+6.08%)
Aug 11, 2022 1.470 1.580 1.470 1.480 99,081 -0.04(-2.63%)
Aug 10, 2022 1.630 1.635 1.450 1.520 122,245 -0.08(-5.00%)
Aug 09, 2022 1.700 1.700 1.560 1.600 65,690 -0.05(-3.03%)
Aug 08, 2022 1.720 1.773 1.530 1.650 177,728 -0.15(-8.08%)
Aug 05, 2022 1.970 2.015 1.710 1.795 473,295 -0.25(-12.01%)
Aug 04, 2022 2.100 2.180 1.740 2.040 1,388,087 +0.22(+12.09%)
Aug 03, 2022 1.890 1.890 1.480 1.820 648,691 +0.15(+8.98%)
Aug 02, 2022 1.490 1.740 1.300 1.670 971,569 +0.20(+13.61%)
Aug 01, 2022 1.470 1.530 1.460 1.470 8,757 +0.01(+0.68%)
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%)
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.