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

China Sxt Pharmaceuticals Inc (NQ: SXTC )

1.090 +0.020 (+1.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Nov 30, 2023 1.890 2.500 1.870 2.120 1,298,260 +0.32(+17.78%)
Nov 29, 2023 1.930 1.930 1.730 1.800 78,011 -0.09(-4.76%)
Nov 28, 2023 1.840 1.920 1.810 1.890 45,495 +0.03(+1.61%)
Nov 27, 2023 1.950 1.950 1.811 1.860 32,657 -0.00(-0.01%)
Nov 24, 2023 1.740 1.930 1.730 1.860 90,656 +0.08(+4.51%)
Nov 22, 2023 1.807 1.807 1.700 1.780 28,217 +0.05(+2.61%)
Nov 21, 2023 1.880 1.880 1.651 1.735 68,521 -0.21(-10.58%)
Nov 20, 2023 2.010 2.010 1.870 1.940 60,004 +0.02(+1.13%)
Nov 17, 2023 2.080 2.080 1.890 1.918 83,495 -0.16(-7.77%)
Nov 16, 2023 2.240 2.252 2.020 2.080 114,571 -0.30(-12.61%)
Nov 15, 2023 2.140 2.650 2.140 2.380 406,380 +0.24(+11.21%)
Nov 14, 2023 2.210 2.441 2.054 2.140 210,889 +0.10(+4.90%)
Nov 13, 2023 2.040 2.150 1.940 2.040 52,655 +0.09(+4.62%)
Nov 10, 2023 2.140 2.150 1.880 1.950 126,260 +0.04(+2.09%)
Nov 09, 2023 2.180 2.204 1.860 1.910 72,957 -0.27(-12.38%)
Nov 08, 2023 2.350 2.390 2.070 2.180 86,562 -0.09(-3.97%)
Nov 07, 2023 2.260 2.440 2.220 2.270 61,296 +0.02(+0.89%)
Nov 06, 2023 2.250 2.550 2.219 2.250 154,758 -0.06(-2.60%)
Nov 03, 2023 2.180 2.400 2.150 2.310 72,492 +0.11(+5.00%)
Nov 02, 2023 2.190 2.271 2.090 2.200 105,773 -0.06(-2.65%)
Nov 01, 2023 2.170 2.380 2.010 2.260 143,379 +0.11(+5.11%)
Oct 31, 2023 2.200 2.300 2.120 2.150 58,571 -0.12(-5.28%)
Oct 30, 2023 2.530 2.550 2.200 2.270 73,414 -0.26(-10.28%)
Oct 27, 2023 2.460 2.590 2.350 2.530 50,431 +0.16(+6.75%)
Oct 26, 2023 2.370 2.520 2.310 2.370 65,862 +0.02(+0.85%)
Oct 25, 2023 2.670 2.670 2.340 2.350 71,084 -0.51(-17.83%)
Oct 24, 2023 2.770 2.908 2.760 2.860 33,961 +0.07(+2.51%)
Oct 23, 2023 2.910 3.070 2.720 2.790 92,669 -0.04(-1.41%)
Oct 20, 2023 2.790 3.100 2.770 2.830 72,410 -0.02(-0.70%)
Oct 19, 2023 3.090 3.293 2.750 2.850 94,704 -0.34(-10.66%)
Oct 18, 2023 3.020 3.300 2.900 3.190 209,034 +0.00(+0.00%)
Oct 17, 2023 3.000 3.540 3.000 3.190 259,282 +0.34(+11.90%)
Oct 16, 2023 2.940 3.180 2.710 2.851 131,160 -0.10(-3.37%)
Oct 13, 2023 3.000 3.700 2.700 2.950 754,992 +0.19(+6.88%)
Oct 12, 2023 2.820 3.000 2.600 2.760 297,438 +0.11(+4.15%)
Oct 11, 2023 2.810 3.000 2.450 2.650 823,204 +0.13(+5.37%)
Oct 10, 2023 2.660 2.927 2.335 2.515 152,145 -0.23(-8.25%)
Oct 09, 2023 2.730 2.859 2.600 2.741 61,097 -0.04(-1.40%)
Oct 06, 2023 2.690 3.070 2.660 2.780 185,198 -0.21(-7.02%)
Oct 05, 2023 2.730 3.340 2.541 2.990 699,581 +2.87(+2391.67%)
Oct 04, 2023 0.1351 0.1367 0.1160 0.1200 8,333,876 +0.00(+0.25%)
Oct 03, 2023 0.1220 0.1260 0.1175 0.1197 673,119 +0.00(+0.08%)
Oct 02, 2023 0.1292 0.1292 0.1151 0.1196 267,817 -0.00(-2.76%)
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 0.1113 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%)
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.