China SXT Pharmaceuticals, Inc. (SXTC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

0.3617-0.0140 (-3.73%)

At close: 4:00PM EDT

0.3560 -0.01 (-1.58%)
After hours: 7:43PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 13, 2020	0.3690	0.3750	0.3550	0.3620	0.3620	3,768,100
Aug 12, 2020	0.3760	0.3790	0.3600	0.3760	0.3760	2,844,700
Aug 11, 2020	0.3900	0.3910	0.3750	0.3790	0.3790	2,355,700
Aug 10, 2020	0.3880	0.3970	0.3720	0.3900	0.3900	3,729,000
Aug 07, 2020	0.3970	0.4000	0.3820	0.3930	0.3930	2,628,900
Aug 06, 2020	0.4000	0.4080	0.3920	0.3990	0.3990	1,750,800
Aug 05, 2020	0.4050	0.4180	0.3950	0.4150	0.4150	2,846,200
Aug 04, 2020	0.3900	0.4250	0.3850	0.4100	0.4100	3,844,100
Aug 03, 2020	0.4000	0.4100	0.3850	0.3920	0.3920	3,163,600
Jul 31, 2020	0.4050	0.4100	0.3620	0.3970	0.3970	5,933,500
Jul 30, 2020	0.4210	0.4300	0.3900	0.4200	0.4200	2,302,300
Jul 29, 2020	0.4400	0.4440	0.4210	0.4300	0.4300	1,707,500
Jul 28, 2020	0.4300	0.4500	0.4300	0.4360	0.4360	1,524,000
Jul 27, 2020	0.4500	0.4790	0.4320	0.4400	0.4400	2,690,700
Jul 24, 2020	0.4500	0.4500	0.4360	0.4400	0.4400	1,723,500
Jul 23, 2020	0.4500	0.4750	0.4500	0.4520	0.4520	1,551,000
Jul 22, 2020	0.4760	0.4900	0.4470	0.4660	0.4660	3,174,700
Jul 21, 2020	0.4690	0.5200	0.4580	0.4880	0.4880	6,155,700
Jul 20, 2020	0.4320	0.4950	0.4300	0.4680	0.4680	6,800,600
Jul 17, 2020	0.4370	0.4370	0.4230	0.4340	0.4340	2,529,600
Jul 16, 2020	0.4400	0.4550	0.4310	0.4410	0.4410	1,835,800
Jul 15, 2020	0.4450	0.4590	0.4310	0.4440	0.4440	3,067,600
Jul 14, 2020	0.4900	0.4920	0.4110	0.4350	0.4350	10,990,500
Jul 13, 2020	0.5210	0.5290	0.4900	0.5050	0.5050	4,590,700
Jul 10, 2020	0.5250	0.5400	0.5150	0.5350	0.5350	3,407,800
Jul 09, 2020	0.5300	0.5450	0.5200	0.5400	0.5400	2,366,800
Jul 08, 2020	0.5500	0.5650	0.5250	0.5470	0.5470	3,795,800
Jul 07, 2020	0.5700	0.6100	0.5330	0.5690	0.5690	11,346,300
Jul 06, 2020	0.5440	0.5800	0.5150	0.5670	0.5670	10,367,100
Jul 02, 2020	0.4990	0.5380	0.4820	0.5320	0.5320	5,056,000
Jul 01, 2020	0.5000	0.5300	0.4900	0.5050	0.5050	4,143,700
Jun 30, 2020	0.5170	0.5590	0.4810	0.5270	0.5270	5,494,200
Jun 29, 2020	0.5890	0.5900	0.5340	0.5500	0.5500	16,270,300
Jun 26, 2020	0.5570	0.5740	0.5110	0.5340	0.5340	11,555,200
Jun 25, 2020	0.4740	0.5700	0.4510	0.5660	0.5660	16,833,000
Jun 24, 2020	0.5150	0.5200	0.4200	0.4800	0.4800	6,954,700
Jun 23, 2020	0.4820	0.5450	0.4810	0.5170	0.5170	8,514,600
Jun 22, 2020	0.5300	0.5400	0.4700	0.5090	0.5090	9,437,300
Jun 19, 2020	0.6130	0.6250	0.5060	0.5230	0.5230	19,596,100
Jun 18, 2020	0.4480	0.6970	0.4450	0.6490	0.6490	58,756,300
Jun 17, 2020	0.4510	0.4700	0.4410	0.4600	0.4600	2,612,700
Jun 16, 2020	0.4700	0.5080	0.4490	0.4740	0.4740	5,817,700
Jun 15, 2020	0.4300	0.4970	0.4000	0.4730	0.4730	11,080,200
Jun 12, 2020	0.4540	0.4620	0.4300	0.4500	0.4500	3,845,300
Jun 11, 2020	0.4410	0.4820	0.4200	0.4260	0.4260	5,927,100
Jun 10, 2020	0.4850	0.5490	0.4500	0.4790	0.4790	13,784,100
Jun 09, 2020	0.4750	0.5370	0.4600	0.4820	0.4820	11,264,000
Jun 08, 2020	0.4400	0.4550	0.4200	0.4400	0.4400	7,849,100
Jun 05, 2020	0.4080	0.4450	0.3950	0.4250	0.4250	9,402,700
Jun 04, 2020	0.3900	0.4100	0.3760	0.4090	0.4090	3,342,500
Jun 03, 2020	0.4000	0.4000	0.3820	0.3940	0.3940	2,396,300
Jun 02, 2020	0.3950	0.4070	0.3810	0.4000	0.4000	1,977,900
Jun 01, 2020	0.3800	0.4250	0.3800	0.4030	0.4030	2,307,400
May 29, 2020	0.4090	0.4100	0.3800	0.3960	0.3960	3,756,600
May 28, 2020	0.4150	0.4260	0.4050	0.4190	0.4190	2,669,100
May 27, 2020	0.4140	0.4300	0.4030	0.4210	0.4210	2,877,900
May 26, 2020	0.4230	0.4250	0.4010	0.4140	0.4140	2,917,000
May 22, 2020	0.4150	0.4230	0.4030	0.4230	0.4230	1,596,300
May 21, 2020	0.4300	0.4420	0.4150	0.4260	0.4260	2,519,900
May 20, 2020	0.4250	0.4550	0.4150	0.4300	0.4300	6,763,000
May 19, 2020	0.4300	0.4370	0.4220	0.4240	0.4240	1,567,500
May 18, 2020	0.4300	0.4500	0.4200	0.4400	0.4400	2,158,800
May 15, 2020	0.4300	0.4430	0.4150	0.4230	0.4230	2,581,000
May 14, 2020	0.4500	0.4600	0.4000	0.4410	0.4410	2,371,800
May 13, 2020	0.5050	0.5070	0.4360	0.4680	0.4680	6,003,000
May 12, 2020	0.4800	0.4980	0.4600	0.4700	0.4700	4,438,800
May 11, 2020	0.5050	0.5050	0.4700	0.4840	0.4840	2,161,300
May 08, 2020	0.5110	0.5200	0.4880	0.4990	0.4990	2,349,800
May 07, 2020	0.5360	0.5360	0.4930	0.5140	0.5140	2,838,500
May 06, 2020	0.5200	0.5600	0.4710	0.5400	0.5400	11,556,800
May 05, 2020	0.4700	0.5200	0.4450	0.5100	0.5100	9,382,300
May 04, 2020	0.4500	0.4730	0.4300	0.4670	0.4670	4,968,600
May 01, 2020	0.4400	0.4410	0.4100	0.4360	0.4360	1,549,200
Apr 30, 2020	0.4500	0.4700	0.4200	0.4400	0.4400	2,428,900
Apr 29, 2020	0.4520	0.4610	0.4330	0.4400	0.4400	1,409,400
Apr 28, 2020	0.4800	0.5400	0.4300	0.4600	0.4600	5,971,400
Apr 27, 2020	0.4370	0.4790	0.4000	0.4300	0.4300	2,436,300
Apr 24, 2020	0.4380	0.4400	0.4100	0.4300	0.4300	1,599,400
Apr 23, 2020	0.3900	0.4750	0.3600	0.4480	0.4480	7,869,000
Apr 22, 2020	0.3700	0.3800	0.3400	0.3800	0.3800	815,600
Apr 21, 2020	0.3860	0.3900	0.3700	0.3720	0.3720	539,800
Apr 20, 2020	0.3950	0.4100	0.3800	0.3900	0.3900	565,000
Apr 17, 2020	0.4100	0.4400	0.3810	0.4000	0.4000	543,600
Apr 16, 2020	0.4490	0.4500	0.3910	0.4070	0.4070	638,000
Apr 15, 2020	0.4450	0.4500	0.4200	0.4300	0.4300	822,000
Apr 14, 2020	0.4100	0.4400	0.4000	0.4270	0.4270	740,800
Apr 13, 2020	0.4290	0.4290	0.3750	0.4000	0.4000	554,800
Apr 09, 2020	0.4050	0.4050	0.3740	0.3850	0.3850	568,700
Apr 08, 2020	0.3800	0.4040	0.3710	0.4000	0.4000	485,000
Apr 07, 2020	0.3870	0.3870	0.3700	0.3800	0.3800	649,300
Apr 06, 2020	0.4000	0.4000	0.3400	0.3830	0.3830	706,500
Apr 03, 2020	0.3700	0.4050	0.3700	0.3840	0.3840	480,300
Apr 02, 2020	0.4460	0.4500	0.3500	0.4030	0.4030	1,129,400
Apr 01, 2020	0.5310	0.5410	0.4310	0.4590	0.4590	3,699,500
Mar 31, 2020	0.6290	0.8400	0.5310	0.5600	0.5600	4,729,400
Mar 30, 2020	0.6500	0.6590	0.6010	0.6300	0.6300	341,800
Mar 27, 2020	0.6000	0.6400	0.5720	0.6400	0.6400	291,800
Mar 26, 2020	0.5900	0.6200	0.5800	0.6040	0.6040	220,300
Mar 25, 2020	0.6100	0.6400	0.5910	0.5960	0.5960	377,000
Mar 24, 2020	0.6200	0.6580	0.5840	0.6150	0.6150	610,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,374.50+6.75(+0.20%)

Dow Futures27,867.00+44.00(+0.16%)

Nasdaq Futures11,206.00+30.75(+0.28%)

China SXT Pharmaceuticals, Inc. (SXTC)

S&P Futures
3,374.50
+6.75(+0.20%)

Dow Futures
27,867.00
+44.00(+0.16%)

Nasdaq Futures
11,206.00
+30.75(+0.28%)