U.S. markets closed

China SXT Pharmaceuticals, Inc. (SXTC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.3617-0.0140 (-3.73%)
At close: 4:00PM EDT

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

DateOpenHighLowClose*Adj Close**Volume
Aug 13, 20200.36900.37500.35500.36200.36203,768,100
Aug 12, 20200.37600.37900.36000.37600.37602,844,700
Aug 11, 20200.39000.39100.37500.37900.37902,355,700
Aug 10, 20200.38800.39700.37200.39000.39003,729,000
Aug 07, 20200.39700.40000.38200.39300.39302,628,900
Aug 06, 20200.40000.40800.39200.39900.39901,750,800
Aug 05, 20200.40500.41800.39500.41500.41502,846,200
Aug 04, 20200.39000.42500.38500.41000.41003,844,100
Aug 03, 20200.40000.41000.38500.39200.39203,163,600
Jul 31, 20200.40500.41000.36200.39700.39705,933,500
Jul 30, 20200.42100.43000.39000.42000.42002,302,300
Jul 29, 20200.44000.44400.42100.43000.43001,707,500
Jul 28, 20200.43000.45000.43000.43600.43601,524,000
Jul 27, 20200.45000.47900.43200.44000.44002,690,700
Jul 24, 20200.45000.45000.43600.44000.44001,723,500
Jul 23, 20200.45000.47500.45000.45200.45201,551,000
Jul 22, 20200.47600.49000.44700.46600.46603,174,700
Jul 21, 20200.46900.52000.45800.48800.48806,155,700
Jul 20, 20200.43200.49500.43000.46800.46806,800,600
Jul 17, 20200.43700.43700.42300.43400.43402,529,600
Jul 16, 20200.44000.45500.43100.44100.44101,835,800
Jul 15, 20200.44500.45900.43100.44400.44403,067,600
Jul 14, 20200.49000.49200.41100.43500.435010,990,500
Jul 13, 20200.52100.52900.49000.50500.50504,590,700
Jul 10, 20200.52500.54000.51500.53500.53503,407,800
Jul 09, 20200.53000.54500.52000.54000.54002,366,800
Jul 08, 20200.55000.56500.52500.54700.54703,795,800
Jul 07, 20200.57000.61000.53300.56900.569011,346,300
Jul 06, 20200.54400.58000.51500.56700.567010,367,100
Jul 02, 20200.49900.53800.48200.53200.53205,056,000
Jul 01, 20200.50000.53000.49000.50500.50504,143,700
Jun 30, 20200.51700.55900.48100.52700.52705,494,200
Jun 29, 20200.58900.59000.53400.55000.550016,270,300
Jun 26, 20200.55700.57400.51100.53400.534011,555,200
Jun 25, 20200.47400.57000.45100.56600.566016,833,000
Jun 24, 20200.51500.52000.42000.48000.48006,954,700
Jun 23, 20200.48200.54500.48100.51700.51708,514,600
Jun 22, 20200.53000.54000.47000.50900.50909,437,300
Jun 19, 20200.61300.62500.50600.52300.523019,596,100
Jun 18, 20200.44800.69700.44500.64900.649058,756,300
Jun 17, 20200.45100.47000.44100.46000.46002,612,700
Jun 16, 20200.47000.50800.44900.47400.47405,817,700
Jun 15, 20200.43000.49700.40000.47300.473011,080,200
Jun 12, 20200.45400.46200.43000.45000.45003,845,300
Jun 11, 20200.44100.48200.42000.42600.42605,927,100
Jun 10, 20200.48500.54900.45000.47900.479013,784,100
Jun 09, 20200.47500.53700.46000.48200.482011,264,000
Jun 08, 20200.44000.45500.42000.44000.44007,849,100
Jun 05, 20200.40800.44500.39500.42500.42509,402,700
Jun 04, 20200.39000.41000.37600.40900.40903,342,500
Jun 03, 20200.40000.40000.38200.39400.39402,396,300
Jun 02, 20200.39500.40700.38100.40000.40001,977,900
Jun 01, 20200.38000.42500.38000.40300.40302,307,400
May 29, 20200.40900.41000.38000.39600.39603,756,600
May 28, 20200.41500.42600.40500.41900.41902,669,100
May 27, 20200.41400.43000.40300.42100.42102,877,900
May 26, 20200.42300.42500.40100.41400.41402,917,000
May 22, 20200.41500.42300.40300.42300.42301,596,300
May 21, 20200.43000.44200.41500.42600.42602,519,900
May 20, 20200.42500.45500.41500.43000.43006,763,000
May 19, 20200.43000.43700.42200.42400.42401,567,500
May 18, 20200.43000.45000.42000.44000.44002,158,800
May 15, 20200.43000.44300.41500.42300.42302,581,000
May 14, 20200.45000.46000.40000.44100.44102,371,800
May 13, 20200.50500.50700.43600.46800.46806,003,000
May 12, 20200.48000.49800.46000.47000.47004,438,800
May 11, 20200.50500.50500.47000.48400.48402,161,300
May 08, 20200.51100.52000.48800.49900.49902,349,800
May 07, 20200.53600.53600.49300.51400.51402,838,500
May 06, 20200.52000.56000.47100.54000.540011,556,800
May 05, 20200.47000.52000.44500.51000.51009,382,300
May 04, 20200.45000.47300.43000.46700.46704,968,600
May 01, 20200.44000.44100.41000.43600.43601,549,200
Apr 30, 20200.45000.47000.42000.44000.44002,428,900
Apr 29, 20200.45200.46100.43300.44000.44001,409,400
Apr 28, 20200.48000.54000.43000.46000.46005,971,400
Apr 27, 20200.43700.47900.40000.43000.43002,436,300
Apr 24, 20200.43800.44000.41000.43000.43001,599,400
Apr 23, 20200.39000.47500.36000.44800.44807,869,000
Apr 22, 20200.37000.38000.34000.38000.3800815,600
Apr 21, 20200.38600.39000.37000.37200.3720539,800
Apr 20, 20200.39500.41000.38000.39000.3900565,000
Apr 17, 20200.41000.44000.38100.40000.4000543,600
Apr 16, 20200.44900.45000.39100.40700.4070638,000
Apr 15, 20200.44500.45000.42000.43000.4300822,000
Apr 14, 20200.41000.44000.40000.42700.4270740,800
Apr 13, 20200.42900.42900.37500.40000.4000554,800
Apr 09, 20200.40500.40500.37400.38500.3850568,700
Apr 08, 20200.38000.40400.37100.40000.4000485,000
Apr 07, 20200.38700.38700.37000.38000.3800649,300
Apr 06, 20200.40000.40000.34000.38300.3830706,500
Apr 03, 20200.37000.40500.37000.38400.3840480,300
Apr 02, 20200.44600.45000.35000.40300.40301,129,400
Apr 01, 20200.53100.54100.43100.45900.45903,699,500
Mar 31, 20200.62900.84000.53100.56000.56004,729,400
Mar 30, 20200.65000.65900.60100.63000.6300341,800
Mar 27, 20200.60000.64000.57200.64000.6400291,800
Mar 26, 20200.59000.62000.58000.60400.6040220,300
Mar 25, 20200.61000.64000.59100.59600.5960377,000
Mar 24, 20200.62000.65800.58400.61500.6150610,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...