Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Sxt Pharmaceuticals Inc (NQ: SXTC )

1.048 -0.002 (-0.15%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 29, 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 (%)
Apr 30, 2024 1.020 1.070 1.020 1.060 185,213 +0.03(+2.91%)
Apr 29, 2024 1.030 1.130 1.020 1.030 342,385 -0.02(-1.90%)
Apr 26, 2024 1.050 1.100 1.030 1.050 203,439 +0.02(+1.94%)
Apr 25, 2024 1.050 1.068 1.010 1.030 142,808 -0.04(-3.74%)
Apr 24, 2024 1.100 1.123 1.040 1.070 389,567 +0.00(+0.00%)
Apr 23, 2024 1.070 1.170 1.060 1.070 439,749 +0.01(+0.94%)
Apr 22, 2024 1.020 1.140 0.9700 1.060 836,783 +0.04(+3.92%)
Apr 19, 2024 0.9800 1.080 0.9449 1.020 786,232 +0.03(+3.03%)
Apr 18, 2024 1.180 1.200 0.9401 0.9900 1,723,176 -0.19(-16.10%)
Apr 17, 2024 1.300 1.390 1.101 1.180 2,392,900 -0.44(-27.16%)
Apr 16, 2024 1.140 3.370 1.140 1.620 34,668,960 +0.45(+38.46%)
Apr 15, 2024 1.370 1.390 1.100 1.170 407,305 -0.23(-16.43%)
Apr 12, 2024 1.450 1.500 1.390 1.400 119,065 -0.08(-5.41%)
Apr 11, 2024 1.540 1.585 1.390 1.480 391,457 -0.17(-10.30%)
Apr 10, 2024 1.790 1.790 1.590 1.650 3,508,523 -0.08(-4.62%)
Apr 09, 2024 1.720 1.840 1.700 1.730 143,387 -0.06(-3.35%)
Apr 08, 2024 1.770 1.900 1.720 1.790 380,293 +0.10(+5.92%)
Apr 05, 2024 1.680 1.730 1.670 1.690 86,821 +0.01(+0.60%)
Apr 04, 2024 1.700 1.750 1.670 1.680 83,460 -0.02(-1.18%)
Apr 03, 2024 1.710 1.731 1.680 1.700 42,988 -0.03(-1.73%)
Apr 02, 2024 1.660 1.800 1.640 1.730 201,059 +0.07(+4.22%)
Apr 01, 2024 1.690 1.690 1.640 1.660 44,751 -0.02(-1.19%)
Mar 28, 2024 1.710 1.721 1.650 1.680 60,944 +0.00(+0.00%)
Mar 27, 2024 1.660 1.752 1.640 1.680 59,295 +0.00(+0.00%)
Mar 26, 2024 1.670 1.740 1.650 1.680 147,209 -0.04(-2.33%)
Mar 25, 2024 1.710 1.835 1.700 1.720 158,350 -0.07(-3.91%)
Mar 22, 2024 1.860 2.030 1.750 1.790 464,905 -0.17(-8.67%)
Mar 21, 2024 1.670 1.960 1.650 1.960 622,533 +0.27(+15.98%)
Mar 20, 2024 1.660 1.730 1.622 1.690 125,254 -0.02(-1.17%)
Mar 19, 2024 1.690 1.768 1.600 1.710 184,426 +0.04(+2.40%)
Mar 18, 2024 1.690 1.790 1.621 1.670 40,858 -0.07(-4.02%)
Mar 15, 2024 1.830 1.870 1.600 1.740 116,770 -0.02(-1.14%)
Mar 14, 2024 1.840 1.880 1.690 1.760 178,323 -0.12(-6.38%)
Mar 13, 2024 1.900 1.990 1.880 1.880 67,474 -0.05(-2.59%)
Mar 12, 2024 1.980 1.980 1.890 1.930 97,807 -0.03(-1.53%)
Mar 11, 2024 1.990 2.050 1.900 1.960 226,034 -0.03(-1.51%)
Mar 08, 2024 2.030 2.080 1.850 1.990 224,920 +0.02(+1.02%)
Mar 07, 2024 1.920 2.030 1.910 1.970 194,889 -0.01(-0.51%)
Mar 06, 2024 1.880 2.080 1.830 1.980 349,705 +0.10(+5.32%)
Mar 05, 2024 1.930 1.950 1.880 1.880 158,748 -0.06(-3.09%)
Mar 04, 2024 2.000 2.050 1.890 1.940 78,547 -0.07(-3.48%)
Mar 01, 2024 1.990 2.150 1.960 2.010 204,927 +0.04(+2.03%)
Feb 29, 2024 1.940 2.080 1.900 1.970 280,063 +0.10(+5.35%)
Feb 28, 2024 1.940 1.940 1.830 1.870 126,407 -0.05(-2.60%)
Feb 27, 2024 1.900 1.950 1.880 1.920 75,814 +0.01(+0.52%)
Feb 26, 2024 1.790 1.970 1.679 1.910 1,288,270 +0.10(+5.52%)
Feb 23, 2024 1.900 1.950 1.761 1.810 185,891 -0.06(-3.21%)
Feb 22, 2024 1.990 2.000 1.830 1.870 153,538 -0.13(-6.50%)
Feb 21, 2024 2.060 2.120 1.960 2.000 144,340 -0.14(-6.54%)
Feb 20, 2024 2.100 2.202 2.000 2.140 242,594 -0.07(-3.39%)
Feb 16, 2024 2.460 2.550 2.080 2.215 2,566,982 +0.03(+1.61%)
Feb 15, 2024 2.050 2.280 2.050 2.180 478,391 +0.03(+1.16%)
Feb 14, 2024 1.880 2.280 1.870 2.155 629,787 +0.15(+7.75%)
Feb 13, 2024 1.960 2.080 1.900 2.000 141,206 -0.06(-2.91%)
Feb 12, 2024 1.800 2.090 1.800 2.060 279,972 +0.16(+8.42%)
Feb 09, 2024 1.950 2.100 1.900 1.900 412,257 -0.22(-10.38%)
Feb 08, 2024 2.950 3.200 1.920 2.120 10,146,524 +0.30(+16.48%)
Feb 07, 2024 1.750 1.940 1.700 1.820 304,108 +0.04(+1.96%)
Feb 06, 2024 1.720 1.850 1.700 1.785 99,373 +0.02(+1.42%)
Feb 05, 2024 1.820 1.837 1.710 1.760 111,194 -0.09(-4.83%)
Feb 02, 2024 1.990 1.990 1.820 1.849 64,095 -0.05(-2.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.