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

China Sxt Pharmaceuticals Inc (NQ: SXTC )

1.050 -0.110 (-9.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 29, 2023 0.1203 0.1298 0.1130 0.1230 786,690 -0.00(-0.81%)
Sep 28, 2023 0.1225 0.1269 0.1110 0.1240 1,572,479 -0.00(-0.56%)
Sep 27, 2023 0.1207 0.1320 0.1207 0.1247 913,470 -0.00(-2.12%)
Sep 26, 2023 0.1284 0.1350 0.1200 0.1274 1,462,569 -0.01(-6.32%)
Sep 25, 2023 0.1280 0.1370 0.1291 0.1360 414,445 +0.00(+3.03%)
Sep 22, 2023 0.1244 0.1379 0.1207 0.1320 918,561 +0.00(+2.96%)
Sep 21, 2023 0.1250 0.1387 0.1201 0.1282 1,454,601 -0.00(-2.88%)
Sep 20, 2023 0.1352 0.1580 0.1250 0.1320 2,440,091 -0.01(-7.04%)
Sep 19, 2023 0.1303 0.1750 0.1268 0.1420 12,594,010 +0.01(+9.40%)
Sep 18, 2023 0.1281 0.1360 0.1150 0.1298 1,642,829 -0.00(-1.44%)
Sep 15, 2023 0.1380 0.1380 0.1272 0.1317 2,723,729 +0.01(+5.28%)
Sep 14, 2023 0.1306 0.1306 0.1150 0.1251 826,387 +0.00(+1.21%)
Sep 13, 2023 0.1136 0.1308 0.1130 0.1236 2,768,733 +0.01(+6.46%)
Sep 12, 2023 0.1146 0.1164 0.1115 0.1161 1,585,895 -0.00(-1.69%)
Sep 11, 2023 0.1158 0.1195 0.1131 0.1181 1,517,265 -0.00(-1.09%)
Sep 08, 2023 0.1140 0.1229 0.1135 0.1194 2,015,578 -0.01(-6.72%)
Sep 07, 2023 0.1320 0.1707 0.1212 0.1280 30,399,186 +0.01(+10.25%)
Sep 06, 2023 0.1250 0.1267 0.1095 0.1161 1,133,576 -0.01(-7.12%)
Sep 05, 2023 0.1197 0.1250 0.1150 0.1250 1,070,867 +0.01(+6.20%)
Sep 01, 2023 0.1180 0.1199 0.1125 0.1177 1,183,876 +0.00(+4.16%)
Aug 31, 2023 0.1188 0.1200 0.1100 0.1130 1,198,480 -0.01(-7.76%)
Aug 30, 2023 0.1195 0.1290 0.1156 0.1225 1,178,346 -0.00(-3.54%)
Aug 29, 2023 0.1170 0.1340 0.1151 0.1270 2,955,897 +0.01(+4.96%)
Aug 28, 2023 0.1214 0.1260 0.1051 0.1210 5,284,962 -0.00(-3.35%)
Aug 25, 2023 0.1400 0.1461 0.1202 0.1252 4,398,049 -0.03(-18.75%)
Aug 24, 2023 0.2000 0.2457 0.1455 0.1541 26,419,324 +0.00(+2.73%)
Aug 23, 2023 0.1770 0.1770 0.1469 0.1500 3,168,579 -0.03(-15.64%)
Aug 22, 2023 0.2060 0.2080 0.1650 0.1778 5,627,588 -0.06(-25.92%)
Aug 21, 2023 0.2900 0.3750 0.2318 0.2400 130,003,760 +0.09(+61.62%)
Aug 18, 2023 0.1560 0.1560 0.1421 0.1485 198,080 +0.01(+4.58%)
Aug 17, 2023 0.1450 0.1720 0.1418 0.1420 1,341,181 -0.01(-4.05%)
Aug 16, 2023 0.1500 0.1574 0.1420 0.1480 261,122 +0.00(+0.20%)
Aug 15, 2023 0.1600 0.1644 0.1363 0.1477 706,145 -0.01(-9.00%)
Aug 14, 2023 0.1680 0.1975 0.1590 0.1623 1,539,940 -0.00(-0.55%)
Aug 11, 2023 0.1720 0.1785 0.1606 0.1632 390,605 -0.01(-8.31%)
Aug 10, 2023 0.1799 0.1835 0.1680 0.1780 513,183 -0.00(-1.06%)
Aug 09, 2023 0.1900 0.1888 0.1722 0.1799 250,062 -0.01(-2.70%)
Aug 08, 2023 0.1880 0.2030 0.1721 0.1849 303,291 -0.00(-1.60%)
Aug 07, 2023 0.2090 0.2090 0.1709 0.1879 338,675 -0.02(-10.10%)
Aug 04, 2023 0.2040 0.2354 0.1930 0.2090 1,591,855 -0.00(-0.38%)
Aug 03, 2023 0.1926 0.2150 0.1926 0.2098 469,031 +0.01(+7.10%)
Aug 02, 2023 0.1932 0.2049 0.1909 0.1959 257,725 +0.00(+2.46%)
Aug 01, 2023 0.2018 0.2070 0.1910 0.1912 205,879 -0.01(-6.27%)
Jul 31, 2023 0.1969 0.2099 0.1900 0.2040 303,990 +0.01(+5.70%)
Jul 28, 2023 0.1800 0.1980 0.1740 0.1930 471,243 +0.01(+7.28%)
Jul 27, 2023 0.1824 0.1899 0.1718 0.1799 115,325 -0.01(-4.31%)
Jul 26, 2023 0.1850 0.1900 0.1750 0.1880 356,650 +0.00(+0.00%)
Jul 25, 2023 0.1900 0.1948 0.1867 0.1880 98,455 -0.00(-1.10%)
Jul 24, 2023 0.1990 0.1998 0.1860 0.1901 119,114 -0.00(-2.51%)
Jul 21, 2023 0.2011 0.2028 0.1942 0.1950 72,945 -0.01(-3.89%)
Jul 20, 2023 0.1980 0.2095 0.1980 0.2029 24,458 +0.00(+1.45%)
Jul 19, 2023 0.1999 0.2117 0.1950 0.2000 144,619 +0.00(+0.35%)
Jul 18, 2023 0.1979 0.2060 0.1922 0.1993 202,436 +0.00(+1.17%)
Jul 17, 2023 0.1952 0.2050 0.1913 0.1970 233,409 +0.00(+0.51%)
Jul 14, 2023 0.2160 0.2160 0.1922 0.1960 366,992 -0.01(-5.95%)
Jul 13, 2023 0.2048 0.2349 0.2020 0.2084 868,606 +0.00(+1.66%)
Jul 12, 2023 0.2120 0.2149 0.1850 0.2050 374,360 -0.01(-2.38%)
Jul 11, 2023 0.2200 0.2190 0.2022 0.2100 120,431 +0.00(+0.53%)
Jul 10, 2023 0.2100 0.2145 0.2014 0.2089 379,061 -0.01(-2.88%)
Jul 07, 2023 0.2225 0.2249 0.2110 0.2151 303,586 -0.00(-0.28%)
Jul 06, 2023 0.2327 0.2349 0.2150 0.2157 625,753 -0.02(-10.09%)
Jul 05, 2023 0.2332 0.2399 0.2250 0.2399 222,044 +0.00(+0.00%)
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.