Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 6 hrs 41 mins

S&P Futures
4,019.00
+11.75(+0.29%)
Dow Futures
32,748.00
+117.00(+0.36%)
Nasdaq Futures
12,820.00
+31.50(+0.25%)
Russell 2000 Futures
1,775.80
+8.50(+0.48%)
Crude Oil
72.97
+0.16(+0.22%)
Gold
1,954.30
+0.50(+0.03%)

Advertisement

China SXT Pharmaceuticals, Inc. (SXTC)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Visitors trend2W10W9M

0.2853

+0.0023

(+0.81%)

At close: 03:54PM EDT

0.2971

+0.01

(+4.14%)

After hours:

05:29PM EDT

Advertisement

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	-	-	-	-	-	-
Mar 27, 2023	0.2970	0.3230	0.2830	0.2850	0.2850	36,500
Mar 24, 2023	0.3010	0.3030	0.2800	0.2830	0.2830	182,600
Mar 23, 2023	0.3100	0.3250	0.3080	0.3080	0.3080	60,600
Mar 22, 2023	0.3220	0.3400	0.3130	0.3190	0.3190	62,900
Mar 21, 2023	0.3200	0.3300	0.3110	0.3220	0.3220	53,800
Mar 20, 2023	0.2800	0.3600	0.2800	0.3300	0.3300	655,900
Mar 17, 2023	0.3000	0.3000	0.2800	0.2850	0.2850	90,400
Mar 16, 2023	0.2900	0.3000	0.2850	0.3000	0.3000	29,900
Mar 15, 2023	0.2800	0.3100	0.2800	0.2930	0.2930	93,800
Mar 14, 2023	0.3000	0.3000	0.2700	0.2860	0.2860	139,400
Mar 13, 2023	0.2940	0.3100	0.2930	0.3000	0.3000	124,400
Mar 10, 2023	0.3080	0.3230	0.2910	0.3030	0.3030	223,700
Mar 09, 2023	0.3520	0.3700	0.3130	0.3200	0.3200	356,400
Mar 08, 2023	0.3700	0.3880	0.3590	0.3630	0.3630	84,400
Mar 07, 2023	0.3900	0.3930	0.3530	0.3720	0.3720	239,600
Mar 06, 2023	0.3900	0.4050	0.3900	0.3950	0.3950	122,700
Mar 03, 2023	0.4000	0.4200	0.3900	0.3940	0.3940	189,400
Mar 02, 2023	0.3830	0.4370	0.3720	0.4100	0.4100	323,300
Mar 01, 2023	0.4330	0.4490	0.3800	0.3880	0.3880	1,052,400
Feb 28, 2023	0.3510	0.4040	0.3510	0.3920	0.3920	1,106,300
Feb 27, 2023	0.3780	0.4200	0.3780	0.3800	0.3800	106,200
Feb 24, 2023	0.3870	0.4000	0.3750	0.3900	0.3900	194,500
Feb 23, 2023	0.4180	0.4350	0.3700	0.4080	0.4080	225,000
Feb 22, 2023	0.4220	0.4400	0.3690	0.4220	0.4220	232,600
Feb 21, 2023	0.4270	0.4620	0.4080	0.4300	0.4300	211,500
Feb 17, 2023	0.4400	0.4600	0.4150	0.4400	0.4400	243,500
Feb 16, 2023	0.4750	0.4900	0.4330	0.4330	0.4330	424,300
Feb 15, 2023	0.5100	0.5100	0.4570	0.4900	0.4900	372,400
Feb 14, 2023	0.5120	0.5290	0.4850	0.5020	0.5020	516,700
Feb 13, 2023	0.5100	0.6000	0.4990	0.5200	0.5200	1,277,100
Feb 10, 2023	0.5190	0.5400	0.4910	0.5100	0.5100	271,500
Feb 09, 2023	0.5390	0.5500	0.5110	0.5110	0.5110	265,600
Feb 08, 2023	0.5500	0.5800	0.5260	0.5400	0.5400	236,900
Feb 07, 2023	0.5600	0.5600	0.5300	0.5320	0.5320	77,000
Feb 06, 2023	0.5890	0.5890	0.5300	0.5500	0.5500	297,900
Feb 03, 2023	0.6000	0.6250	0.5750	0.5900	0.5900	294,000
Feb 02, 2023	0.5950	0.6300	0.5700	0.5940	0.5940	564,000
Feb 01, 2023	0.5600	0.6400	0.5210	0.5950	0.5950	906,500
Jan 31, 2023	0.5110	0.5720	0.5110	0.5600	0.5600	472,400
Jan 30, 2023	0.5380	0.5500	0.5100	0.5250	0.5250	357,600
Jan 27, 2023	0.5300	0.5600	0.5300	0.5440	0.5440	155,100
Jan 26, 2023	0.5570	0.5900	0.5200	0.5400	0.5400	506,700
Jan 25, 2023	0.5720	0.5790	0.5250	0.5580	0.5580	531,900
Jan 24, 2023	0.5800	0.6070	0.5500	0.5810	0.5810	856,800
Jan 23, 2023	0.6050	0.6500	0.5700	0.5890	0.5890	459,700
Jan 20, 2023	0.6460	0.6460	0.5870	0.6230	0.6230	498,700
Jan 19, 2023	0.6000	0.6730	0.5800	0.6400	0.6400	1,767,900
Jan 18, 2023	0.6370	0.6500	0.5700	0.5990	0.5990	501,200
Jan 17, 2023	0.5900	0.6800	0.5830	0.6050	0.6050	798,500
Jan 13, 2023	0.5400	0.6730	0.5300	0.5900	0.5900	1,258,100
Jan 12, 2023	0.5690	0.6100	0.5210	0.5550	0.5550	366,400
Jan 11, 2023	0.5450	0.5800	0.5430	0.5460	0.5460	201,600
Jan 10, 2023	0.5380	0.5600	0.5280	0.5350	0.5350	314,600
Jan 09, 2023	0.5250	0.5750	0.5250	0.5400	0.5400	440,600
Jan 06, 2023	0.5230	0.5700	0.5100	0.5260	0.5260	365,300
Jan 05, 2023	0.5180	0.5990	0.5010	0.5650	0.5650	1,602,800
Jan 04, 2023	0.5010	0.5500	0.5010	0.5200	0.5200	445,800
Jan 03, 2023	0.5230	0.5500	0.4830	0.5040	0.5040	441,700
Dec 30, 2022	0.5880	0.6300	0.5300	0.5420	0.5420	1,167,600
Dec 29, 2022	0.5210	0.5470	0.5110	0.5160	0.5160	430,200
Dec 28, 2022	0.5670	0.5800	0.5000	0.5100	0.5100	153,200
Dec 27, 2022	0.5140	0.5820	0.5100	0.5790	0.5790	223,100
Dec 23, 2022	0.5290	0.5400	0.5020	0.5200	0.5200	136,100
Dec 22, 2022	0.5310	0.5580	0.4710	0.5100	0.5100	315,400
Dec 21, 2022	0.5390	0.5800	0.5300	0.5600	0.5600	286,900
Dec 20, 2022	0.5390	0.5700	0.5300	0.5400	0.5400	182,900
Dec 19, 2022	0.5500	0.5600	0.5100	0.5400	0.5400	282,800
Dec 16, 2022	0.6020	0.6120	0.5300	0.5740	0.5740	295,900
Dec 15, 2022	0.6300	0.6700	0.6000	0.6030	0.6030	476,900
Dec 14, 2022	0.7450	0.7450	0.6400	0.6830	0.6830	939,500
Dec 13, 2022	0.8900	0.8980	0.6230	0.7650	0.7650	4,649,800
Dec 12, 2022	0.5560	0.9800	0.5560	0.8850	0.8850	5,781,600
Dec 09, 2022	0.5200	0.6480	0.5150	0.5800	0.5800	2,375,900
Dec 08, 2022	0.5380	0.5540	0.4780	0.4820	0.4820	1,094,800
Dec 07, 2022	0.5800	0.6000	0.5160	0.5550	0.5550	692,900
Dec 06, 2022	0.6270	0.6450	0.5920	0.6000	0.6000	1,094,200
Dec 05, 2022	0.9000	0.9200	0.6600	0.7000	0.7000	8,365,200
Dec 02, 2022	0.7100	0.7700	0.6900	0.7500	0.7500	371,100
Dec 01, 2022	0.6600	0.6990	0.6310	0.6850	0.6850	433,200
Nov 30, 2022	0.7300	0.7500	0.6600	0.7000	0.7000	1,190,900
Nov 29, 2022	0.6250	0.6900	0.5990	0.6380	0.6380	264,100
Nov 28, 2022	0.6300	0.6300	0.5850	0.6140	0.6140	124,200
Nov 25, 2022	0.6460	0.6460	0.5700	0.6060	0.6060	349,100
Nov 23, 2022	0.6100	0.6400	0.5950	0.6150	0.6150	155,700
Nov 22, 2022	0.6250	0.6400	0.5710	0.6060	0.6060	112,400
Nov 21, 2022	0.6300	0.6390	0.5950	0.6100	0.6100	96,900
Nov 18, 2022	0.6980	0.7080	0.6110	0.6200	0.6200	124,100
Nov 17, 2022	0.6590	0.7300	0.6320	0.6700	0.6700	288,000
Nov 16, 2022	0.6700	0.6770	0.6250	0.6600	0.6600	88,100
Nov 15, 2022	0.6700	0.7000	0.6310	0.6700	0.6700	206,000
Nov 14, 2022	0.6800	0.6800	0.5860	0.6300	0.6300	127,600
Nov 11, 2022	0.6190	0.7000	0.6000	0.6400	0.6400	342,400
Nov 10, 2022	0.6000	0.6060	0.5700	0.5800	0.5800	44,100
Nov 09, 2022	0.5700	0.6090	0.5600	0.5610	0.5610	71,500
Nov 08, 2022	0.6400	0.6400	0.5730	0.5870	0.5870	73,900
Nov 07, 2022	0.6360	0.6700	0.6060	0.6350	0.6350	142,700
Nov 04, 2022	0.5810	0.6500	0.5810	0.6400	0.6400	148,600
Nov 03, 2022	0.6010	0.6300	0.5210	0.5770	0.5770	207,400
Nov 02, 2022	0.6500	0.6500	0.6010	0.6010	0.6010	86,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,019.00+11.75(+0.29%)

Dow Futures32,748.00+117.00(+0.36%)

Nasdaq Futures12,820.00+31.50(+0.25%)

Russell 2000 Futures1,775.80+8.50(+0.48%)

Crude Oil72.97+0.16(+0.22%)

Gold1,954.30+0.50(+0.03%)

China SXT Pharmaceuticals, Inc. (SXTC)

S&P Futures
4,019.00
+11.75(+0.29%)

Dow Futures
32,748.00
+117.00(+0.36%)

Nasdaq Futures
12,820.00
+31.50(+0.25%)

Russell 2000 Futures
1,775.80
+8.50(+0.48%)

Crude Oil
72.97
+0.16(+0.22%)

Gold
1,954.30
+0.50(+0.03%)