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 30, 2019 5.120 5.600 4.520 5.040 67,878 +0.02(+0.40%)
Sep 27, 2019 5.240 5.680 5.000 5.020 15,600 -0.30(-5.64%)
Sep 26, 2019 6.600 6.600 5.080 5.320 41,494 -1.24(-18.90%)
Sep 25, 2019 7.680 7.680 6.240 6.560 23,246 -1.04(-13.68%)
Sep 24, 2019 8.520 8.600 7.480 7.600 13,597 -0.80(-9.52%)
Sep 23, 2019 8.960 9.000 8.200 8.400 11,451 -0.48(-5.41%)
Sep 20, 2019 8.960 9.560 8.320 8.880 12,400 +0.08(+0.91%)
Sep 19, 2019 8.720 9.200 8.640 8.800 2,699 +0.00(+0.00%)
Sep 18, 2019 9.040 9.120 8.780 8.800 2,298 +0.00(+0.00%)
Sep 17, 2019 9.000 9.320 8.800 8.800 2,141 -0.32(-3.51%)
Sep 16, 2019 9.000 9.240 8.800 9.120 2,917 +0.00(+0.00%)
Sep 13, 2019 9.560 9.560 9.120 9.120 2,700 -0.48(-5.00%)
Sep 12, 2019 9.560 9.600 8.640 9.600 1,728 +0.16(+1.69%)
Sep 11, 2019 9.360 11.20 8.800 9.440 21,312 +0.36(+3.96%)
Sep 10, 2019 9.200 9.520 8.960 9.080 3,636 +0.00(+0.00%)
Sep 09, 2019 9.440 9.480 8.640 9.080 4,058 +0.36(+4.13%)
Sep 06, 2019 9.040 9.040 8.720 8.720 2,100 +0.00(+0.00%)
Sep 05, 2019 9.280 9.280 8.560 8.720 3,173 +0.04(+0.46%)
Sep 04, 2019 8.640 9.280 8.640 8.680 9,810 +0.04(+0.46%)
Sep 03, 2019 9.640 9.640 8.120 8.640 4,805 -1.16(-11.84%)
Aug 30, 2019 9.040 9.800 8.800 9.800 2,525 +1.08(+12.39%)
Aug 29, 2019 9.400 9.960 8.720 8.720 3,445 -0.84(-8.83%)
Aug 28, 2019 10.36 10.36 9.440 9.565 3,890 -0.80(-7.68%)
Aug 27, 2019 10.40 10.40 9.205 10.36 4,166 +0.04(+0.39%)
Aug 26, 2019 10.32 10.40 10.04 10.32 1,334 +0.33(+3.30%)
Aug 23, 2019 10.09 10.91 9.991 9.991 225 -0.65(-6.10%)
Aug 22, 2019 10.96 10.96 10.08 10.64 2,151 -0.08(-0.75%)
Aug 21, 2019 10.12 10.88 10.00 10.72 2,005 +0.06(+0.56%)
Aug 20, 2019 11.07 11.15 10.36 10.66 1,256 -0.14(-1.30%)
Aug 19, 2019 10.32 10.89 10.24 10.80 3,168 +0.16(+1.50%)
Aug 16, 2019 10.08 10.72 9.760 10.64 1,075 +0.40(+3.91%)
Aug 15, 2019 11.20 11.52 9.600 10.24 3,776 -0.96(-8.57%)
Aug 14, 2019 10.80 11.20 9.535 11.20 5,341 +0.44(+4.09%)
Aug 13, 2019 11.28 11.60 9.200 10.76 16,977 -0.40(-3.58%)
Aug 12, 2019 9.800 11.80 9.800 11.16 35,397 +1.88(+20.26%)
Aug 09, 2019 9.160 9.400 8.680 9.280 1,450 +0.10(+1.09%)
Aug 08, 2019 8.640 9.200 8.120 9.180 2,519 +0.32(+3.61%)
Aug 07, 2019 7.880 9.280 7.880 8.860 2,100 +0.22(+2.55%)
Aug 06, 2019 8.460 8.880 8.460 8.640 191 +0.12(+1.41%)
Aug 05, 2019 9.480 9.480 8.414 8.520 1,866 -0.48(-5.33%)
Aug 02, 2019 9.000 10.12 8.880 9.000 1,725 -0.60(-6.25%)
Aug 01, 2019 10.36 10.36 8.720 9.600 1,445 -0.20(-2.04%)
Jul 31, 2019 10.30 10.30 9.350 9.800 1,718 -0.20(-2.00%)
Jul 30, 2019 10.31 10.43 9.960 10.00 6,378 -0.08(-0.79%)
Jul 29, 2019 10.44 10.60 10.08 10.08 1,288 -0.32(-3.08%)
Jul 26, 2019 10.32 10.44 10.24 10.40 1,150 -0.48(-4.41%)
Jul 25, 2019 11.32 11.32 10.40 10.88 1,295 -0.24(-2.16%)
Jul 24, 2019 10.44 11.16 10.44 11.12 1,745 +0.76(+7.34%)
Jul 23, 2019 11.64 11.64 10.12 10.36 4,193 -1.32(-11.30%)
Jul 22, 2019 11.28 11.68 11.00 11.68 1,114 +0.40(+3.55%)
Jul 19, 2019 11.76 11.88 11.28 11.28 1,150 -0.40(-3.42%)
Jul 18, 2019 11.48 11.76 11.24 11.68 11,570 -0.16(-1.35%)
Jul 17, 2019 11.96 12.00 11.63 11.84 1,090 -0.12(-1.00%)
Jul 16, 2019 11.96 12.04 11.21 11.96 3,991 +0.44(+3.82%)
Jul 15, 2019 11.52 11.88 11.52 11.52 4,506 -0.24(-2.04%)
Jul 12, 2019 11.20 11.96 11.20 11.76 11,075 +0.56(+5.00%)
Jul 11, 2019 12.88 12.88 10.76 11.20 15,128 -1.68(-13.04%)
Jul 10, 2019 12.80 12.88 11.88 12.88 24,117 +1.24(+10.65%)
Jul 09, 2019 12.76 12.76 11.60 11.64 19,284 -0.72(-5.83%)
Jul 08, 2019 12.56 13.12 11.92 12.36 36,574 -0.20(-1.59%)
Jul 05, 2019 16.04 16.25 12.26 12.56 90,025 -3.56(-22.08%)
Jul 03, 2019 15.92 20.00 15.92 16.12 182,675 +0.24(+1.51%)
Jul 02, 2019 15.48 15.88 14.72 15.88 993 +0.12(+0.76%)
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.