Skip to main content

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

Historical Prices

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.