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

China Sxt Pharmaceuticals Inc (NQ: SXTC )

0.3830 -0.0070 (-1.79%)
Streaming Delayed Price Updated: 3:43 PM EST, Nov 22, 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 22, 2024 0.3900 0.4140 0.3803 0.3830 111,564 -0.01(-1.79%)
Nov 21, 2024 0.3870 0.3900 0.3721 0.3900 126,838 +0.01(+1.75%)
Nov 20, 2024 0.3815 0.3900 0.3775 0.3833 80,408 -0.00(-1.21%)
Nov 19, 2024 0.3800 0.4020 0.3750 0.3880 116,561 +0.00(+0.00%)
Nov 18, 2024 0.3753 0.4000 0.3753 0.3880 107,911 +0.00(+0.23%)
Nov 15, 2024 0.4310 0.4440 0.3711 0.3871 190,299 -0.04(-10.02%)
Nov 14, 2024 0.4470 0.4800 0.4300 0.4302 98,919 -0.03(-6.50%)
Nov 13, 2024 0.4750 0.4900 0.4410 0.4601 107,255 -0.01(-2.11%)
Nov 12, 2024 0.4890 0.5000 0.4510 0.4700 55,629 -0.02(-3.29%)
Nov 11, 2024 0.4860 0.5095 0.4700 0.4860 184,258 -0.00(-0.41%)
Nov 08, 2024 0.4850 0.4959 0.4502 0.4880 117,526 +0.01(+2.74%)
Nov 07, 2024 0.4500 0.4895 0.4342 0.4750 177,076 +0.01(+2.59%)
Nov 06, 2024 0.4900 0.5000 0.4340 0.4630 188,101 -0.04(-8.32%)
Nov 05, 2024 0.4835 0.5100 0.4511 0.5050 114,630 +0.03(+5.45%)
Nov 04, 2024 0.5381 0.5381 0.4500 0.4789 328,504 -0.05(-9.64%)
Nov 01, 2024 0.5516 0.5990 0.5150 0.5300 229,859 -0.03(-5.19%)
Oct 31, 2024 0.5900 0.5934 0.5480 0.5590 134,676 -0.02(-3.20%)
Oct 30, 2024 0.6000 0.6199 0.5775 0.5775 111,691 -0.04(-5.85%)
Oct 29, 2024 0.6200 0.6390 0.5900 0.6134 276,719 +0.02(+3.97%)
Oct 28, 2024 0.5700 0.6400 0.5700 0.5900 380,750 +0.02(+2.61%)
Oct 25, 2024 0.6035 0.6090 0.5650 0.5750 224,751 -0.03(-4.96%)
Oct 24, 2024 0.6028 0.6321 0.5810 0.6050 254,278 -0.01(-0.98%)
Oct 23, 2024 0.6300 0.6599 0.6026 0.6110 259,227 -0.06(-8.40%)
Oct 22, 2024 0.6800 0.6800 0.6426 0.6670 217,017 -0.01(-1.83%)
Oct 21, 2024 0.6100 0.6836 0.6021 0.6794 433,477 +0.05(+7.82%)
Oct 18, 2024 0.6589 0.6900 0.6211 0.6301 421,266 -0.02(-3.51%)
Oct 17, 2024 0.6200 0.6800 0.5900 0.6530 534,288 +0.05(+8.65%)
Oct 16, 2024 0.6500 0.6778 0.5810 0.6010 823,829 -0.03(-4.98%)
Oct 15, 2024 0.5489 0.6500 0.5350 0.6325 1,246,090 +0.07(+12.64%)
Oct 14, 2024 0.5750 0.5800 0.5501 0.5615 127,735 -0.01(-1.53%)
Oct 11, 2024 0.5800 0.5800 0.5502 0.5702 107,760 +0.00(+0.21%)
Oct 10, 2024 0.5733 0.5994 0.5401 0.5690 188,735 +0.01(+1.61%)
Oct 09, 2024 0.6510 0.6510 0.5560 0.5600 253,161 -0.09(-13.83%)
Oct 08, 2024 0.7000 0.7010 0.6230 0.6499 436,268 -0.07(-10.28%)
Oct 07, 2024 0.7174 0.7500 0.7000 0.7244 288,257 +0.01(+0.75%)
Oct 04, 2024 0.7070 0.7298 0.6669 0.7190 386,656 -0.01(-1.84%)
Oct 03, 2024 0.7300 0.7350 0.6820 0.7325 424,204 -0.06(-7.98%)
Oct 02, 2024 0.7300 0.8181 0.6901 0.7960 1,159,382 +0.11(+15.36%)
Oct 01, 2024 0.6900 0.7200 0.6510 0.6900 395,096 -0.04(-5.45%)
Sep 30, 2024 0.7000 0.7600 0.6700 0.7298 2,276,134 +0.09(+13.68%)
Sep 27, 2024 0.7000 0.8300 0.6030 0.6420 3,375,805 -0.02(-2.37%)
Sep 26, 2024 0.6203 0.7450 0.6203 0.6576 1,813,747 +0.05(+9.04%)
Sep 25, 2024 0.6400 0.6636 0.6030 0.6031 171,149 -0.04(-6.50%)
Sep 24, 2024 0.6410 0.7289 0.6269 0.6450 971,258 +0.03(+4.56%)
Sep 23, 2024 0.6200 0.6500 0.6093 0.6169 117,065 -0.00(-0.66%)
Sep 20, 2024 0.6900 0.6900 0.6200 0.6210 105,582 -0.03(-4.61%)
Sep 19, 2024 0.6700 0.6900 0.6500 0.6510 86,037 -0.04(-5.65%)
Sep 18, 2024 0.6000 0.7000 0.5970 0.6900 236,334 +0.07(+11.61%)
Sep 17, 2024 0.6100 0.6290 0.5940 0.6182 215,272 +0.02(+3.03%)
Sep 16, 2024 0.6450 0.6633 0.5980 0.6000 490,045 -0.07(-9.91%)
Sep 13, 2024 0.6000 0.7190 0.6000 0.6660 531,366 +0.01(+0.91%)
Sep 12, 2024 0.5757 0.6870 0.5569 0.6600 1,167,680 +0.04(+6.62%)
Sep 11, 2024 0.6450 0.6799 0.5333 0.6190 13,252,237 +0.05(+9.69%)
Sep 10, 2024 0.5860 0.5888 0.5302 0.5643 146,124 +0.01(+1.73%)
Sep 09, 2024 0.5600 0.5899 0.5425 0.5547 110,670 -0.02(-3.19%)
Sep 06, 2024 0.5890 0.5890 0.5300 0.5730 119,313 -0.01(-2.53%)
Sep 05, 2024 0.6200 0.6250 0.5700 0.5879 46,581 -0.01(-2.18%)
Sep 04, 2024 0.6300 0.6390 0.5775 0.6010 110,090 -0.03(-4.41%)
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.