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 (%)
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%)
May 02, 2022 0.2160 0.2304 0.2007 0.2173 1,182,427 +0.00(+1.45%)
Apr 29, 2022 0.2300 0.2499 0.2130 0.2142 2,622,652 -0.01(-6.18%)
Apr 28, 2022 0.1950 0.2400 0.1950 0.2283 3,961,163 +0.02(+11.42%)
Apr 27, 2022 0.1911 0.2098 0.1825 0.2049 2,605,027 +0.02(+9.92%)
Apr 26, 2022 0.1802 0.1980 0.1787 0.1864 3,434,953 +0.01(+5.91%)
Apr 25, 2022 0.1900 0.1854 0.1700 0.1760 2,068,105 -0.01(-6.48%)
Apr 22, 2022 0.1911 0.1999 0.1850 0.1882 614,535 -0.01(-3.49%)
Apr 21, 2022 0.2037 0.2099 0.1917 0.1950 1,661,068 -0.01(-7.14%)
Apr 20, 2022 0.2020 0.2175 0.2000 0.2100 1,924,951 +0.01(+2.49%)
Apr 19, 2022 0.1996 0.2060 0.1900 0.2049 2,679,418 +0.00(+2.45%)
Apr 18, 2022 0.2094 0.2200 0.1900 0.2000 2,388,524 -0.02(-9.09%)
Apr 14, 2022 0.2200 0.2260 0.2150 0.2200 1,079,172 -0.01(-3.00%)
Apr 13, 2022 0.2235 0.2350 0.2100 0.2268 3,233,549 +0.01(+5.34%)
Apr 12, 2022 0.2285 0.2400 0.2125 0.2153 3,020,611 -0.01(-6.39%)
Apr 11, 2022 0.2400 0.2410 0.2216 0.2300 1,425,638 -0.01(-2.54%)
Apr 08, 2022 0.2302 0.2650 0.2200 0.2360 4,883,372 +0.01(+2.61%)
Apr 07, 2022 0.2500 0.2560 0.2300 0.2300 1,303,498 -0.01(-5.66%)
Apr 06, 2022 0.2300 0.2513 0.2221 0.2438 6,027,812 +0.00(+2.01%)
Apr 05, 2022 0.2500 0.2594 0.2329 0.2390 3,649,757 -0.02(-7.22%)
Apr 04, 2022 0.2600 0.2661 0.2549 0.2576 3,486,297 -0.00(-0.92%)
Apr 01, 2022 0.2662 0.3100 0.2551 0.2600 10,617,585 -0.02(-7.14%)
Mar 31, 2022 0.2830 0.3100 0.2615 0.2800 8,674,648 -0.02(-7.35%)
Mar 30, 2022 0.3280 0.3460 0.2910 0.3022 33,271,564 +0.01(+2.89%)
Mar 29, 2022 0.2900 0.4991 0.2874 0.2937 217,481,328 +0.09(+45.40%)
Mar 28, 2022 0.2276 0.2282 0.1969 0.2020 3,070,181 -0.02(-8.89%)
Mar 25, 2022 0.2353 0.2400 0.2201 0.2217 2,265,123 -0.02(-7.70%)
Mar 24, 2022 0.2190 0.2490 0.2133 0.2402 6,074,198 +0.00(+0.92%)
Mar 23, 2022 0.2175 0.2422 0.2023 0.2380 5,943,557 +0.02(+11.63%)
Mar 22, 2022 0.2033 0.2250 0.2020 0.2132 3,872,644 +0.01(+5.18%)
Mar 21, 2022 0.2110 0.2200 0.1993 0.2027 3,277,427 -0.02(-7.44%)
Mar 18, 2022 0.2070 0.2301 0.1980 0.2190 7,714,147 +0.02(+10.61%)
Mar 17, 2022 0.1900 0.2220 0.1853 0.1980 7,345,475 -0.01(-6.60%)
Mar 16, 2022 0.1826 0.2130 0.1761 0.2120 14,958,811 +0.04(+26.19%)
Mar 15, 2022 0.1800 0.1782 0.1616 0.1680 4,475,605 -0.00(-1.18%)
Mar 14, 2022 0.1885 0.1898 0.1660 0.1700 2,961,041 -0.02(-9.81%)
Mar 11, 2022 0.1890 0.2046 0.1863 0.1885 3,239,340 +0.00(+0.75%)
Mar 10, 2022 0.1900 0.2047 0.1828 0.1871 2,395,549 -0.00(-2.04%)
Mar 09, 2022 0.1900 0.2014 0.1851 0.1910 4,371,767 +0.00(+1.60%)
Mar 08, 2022 0.1697 0.1989 0.1685 0.1880 4,274,346 +0.01(+6.82%)
Mar 07, 2022 0.1700 0.1950 0.1661 0.1760 4,184,367 +0.00(+2.62%)
Mar 04, 2022 0.1855 0.1979 0.1650 0.1715 5,318,287 -0.02(-10.49%)
Mar 03, 2022 0.2062 0.2076 0.1851 0.1916 9,717,405 -0.03(-12.15%)
Mar 02, 2022 0.2007 0.3200 0.1800 0.2181 77,703,936 +0.05(+26.07%)
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.