Advertisement
Advertisement
U.S. markets close in 3 hours 40 minutes
Advertisement
Advertisement
Advertisement
Advertisement

China SXT Pharmaceuticals, Inc. (SXTC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.5399+0.0077 (+1.45%)
As of 12:19PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20230.55000.57990.53000.53990.5399161,805
Feb 07, 20230.56000.56000.53000.53200.532077,000
Feb 06, 20230.58900.58900.53000.55000.5500297,900
Feb 03, 20230.60000.62500.57500.59000.5900293,700
Feb 02, 20230.59500.63000.57000.59400.5940564,000
Feb 01, 20230.56000.64000.52100.59500.5950906,500
Jan 31, 20230.51100.57200.51100.56000.5600472,400
Jan 30, 20230.53800.55000.51000.52500.5250357,600
Jan 27, 20230.53000.56000.53000.54400.5440146,700
Jan 26, 20230.55700.59000.52000.54000.5400506,700
Jan 25, 20230.57200.57900.52500.55800.5580531,900
Jan 24, 20230.58000.60700.55000.58100.5810856,800
Jan 23, 20230.60500.65000.57000.58900.5890459,700
Jan 20, 20230.64600.64600.58700.62300.6230491,900
Jan 19, 20230.60000.67300.58000.64000.64001,767,900
Jan 18, 20230.63700.65000.57000.59900.5990501,200
Jan 17, 20230.59000.68000.58300.60500.6050798,500
Jan 13, 20230.54000.67300.53000.59000.59001,251,000
Jan 12, 20230.56900.61000.52100.55500.5550366,400
Jan 11, 20230.54500.58000.54300.54600.5460201,600
Jan 10, 20230.53800.56000.52800.53500.5350314,600
Jan 09, 20230.52500.57500.52500.54000.5400440,600
Jan 06, 20230.52300.57000.51000.52600.5260360,400
Jan 05, 20230.51800.59900.50100.56500.56501,602,800
Jan 04, 20230.50100.55000.50100.52000.5200445,800
Jan 03, 20230.52300.55000.48300.50400.5040441,700
Dec 30, 20220.58800.63000.53000.54200.54201,143,800
Dec 29, 20220.52100.54700.51100.51600.5160430,200
Dec 28, 20220.56700.58000.50000.51000.5100153,200
Dec 27, 20220.51400.58200.51000.57900.5790223,100
Dec 23, 20220.52900.54000.50200.52000.5200136,100
Dec 22, 20220.53100.55800.47100.51000.5100315,400
Dec 21, 20220.53900.58000.53000.56000.5600286,900
Dec 20, 20220.53900.57000.53000.54000.5400182,900
Dec 19, 20220.55000.56000.51000.54000.5400282,800
Dec 16, 20220.60200.61200.53000.57400.5740295,900
Dec 15, 20220.63000.67000.60000.60300.6030476,900
Dec 14, 20220.74500.74500.64000.68300.6830939,500
Dec 13, 20220.89000.89800.62300.76500.76504,649,800
Dec 12, 20220.55600.98000.55600.88500.88505,781,600
Dec 09, 20220.52000.64800.51500.58000.58002,375,900
Dec 08, 20220.53800.55400.47800.48200.48201,094,800
Dec 07, 20220.58000.60000.51600.55500.5550692,900
Dec 06, 20220.62700.64500.59200.60000.60001,094,200
Dec 05, 20220.90000.92000.66000.70000.70008,365,200
Dec 02, 20220.71000.77000.69000.75000.7500371,100
Dec 01, 20220.66000.69900.63100.68500.6850433,200
Nov 30, 20220.73000.75000.66000.70000.70001,190,900
Nov 29, 20220.62500.69000.59900.63800.6380264,100
Nov 28, 20220.63000.63000.58500.61400.6140124,200
Nov 25, 20220.64600.64600.57000.60600.6060349,100
Nov 23, 20220.61000.64000.59500.61500.6150155,700
Nov 22, 20220.62500.64000.57100.60600.6060112,400
Nov 21, 20220.63000.63900.59500.61000.610096,900
Nov 18, 20220.69800.70800.61100.62000.6200124,100
Nov 17, 20220.65900.73000.63200.67000.6700288,000
Nov 16, 20220.67000.67700.62500.66000.660088,100
Nov 15, 20220.67000.70000.63100.67000.6700206,000
Nov 14, 20220.68000.68000.58600.63000.6300127,600
Nov 11, 20220.61900.70000.60000.64000.6400342,400
Nov 10, 20220.60000.60600.57000.58000.580044,100
Nov 09, 20220.57000.60900.56000.56100.561071,500
Nov 08, 20220.64000.64000.57300.58700.587073,900
Nov 07, 20220.63600.67000.60600.63500.6350142,700
Nov 04, 20220.58100.65000.58100.64000.6400148,600
Nov 03, 20220.60100.63000.52100.57700.5770207,400
Nov 02, 20220.65000.65000.60100.60100.601086,600
Nov 01, 20220.63300.65000.61000.64700.647075,400
Oct 31, 20220.62000.66100.60000.60000.6000114,700
Oct 28, 20220.64000.67000.62000.63100.631019,300
Oct 27, 20220.66000.70000.61000.64000.6400122,200
Oct 26, 20220.66500.68000.62000.66000.660081,400
Oct 25, 20220.68000.68000.62000.65000.650026,400
Oct 24, 20220.63000.66000.60000.62500.625097,500
Oct 21, 20220.64000.69000.63000.65000.650058,100
Oct 20, 20220.68400.68400.65000.65200.652024,400
Oct 19, 20220.65000.68000.64500.66700.667049,400
Oct 18, 20220.67000.69000.64100.64100.641087,500
Oct 17, 20220.70000.70900.66500.67000.670052,800
Oct 14, 20220.67100.75000.65000.68000.6800293,700
Oct 13, 20220.69000.72000.65000.69000.6900161,600
Oct 12, 20220.69000.80500.63000.71900.7190477,900
Oct 11, 20220.65900.73400.62000.67100.671061,000
Oct 10, 20220.78000.78000.66700.68000.6800122,000
Oct 07, 20220.79600.82500.72100.77000.770094,000
Oct 06, 20220.89000.90000.79000.81500.815038,800
Oct 05, 20220.80000.94000.77000.81300.8130292,200
Oct 04, 20220.81000.87000.71400.81100.8110131,500
Oct 03, 20220.76500.88500.65900.81600.8160457,200
Sep 30, 20220.80000.84000.63100.77000.770040,000
Sep 29, 20220.90100.90100.80100.80200.802059,500
Sep 28, 20220.91200.93000.89000.90000.900017,900
Sep 27, 20220.94000.96000.87000.94000.940063,200
Sep 26, 20220.80900.90700.80900.86000.860030,500
Sep 23, 20220.86300.86500.75000.83400.834091,300
Sep 22, 20220.90200.91000.79000.89000.8900298,000
Sep 21, 20221.01001.02000.90300.93000.9300198,000
Sep 20, 20221.02001.08001.00001.04001.0400116,900
Sep 19, 20221.04001.08901.02001.05001.050092,100
Sep 16, 20221.13001.13001.03001.07001.0700194,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement