Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

1.050 -0.110 (-9.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jun 30, 2020 2.069 2.235 1.923 2.109 1,361,801 -0.09(-4.13%)
Jun 29, 2020 2.360 2.360 2.120 2.200 4,048,373 +0.06(+3.02%)
Jun 26, 2020 2.240 2.295 2.044 2.136 2,888,800 -0.14(-6.33%)
Jun 25, 2020 1.880 2.280 1.800 2.280 4,171,725 +0.36(+18.75%)
Jun 24, 2020 2.060 2.080 1.680 1.920 1,730,234 -0.16(-7.69%)
Jun 23, 2020 1.920 2.200 1.920 2.080 2,125,173 +0.04(+2.08%)
Jun 22, 2020 2.120 2.160 1.880 2.038 2,348,635 -0.05(-2.54%)
Jun 19, 2020 2.452 2.498 2.024 2.091 4,899,000 -0.51(-19.58%)
Jun 18, 2020 1.800 2.800 1.760 2.600 14,586,347 +0.76(+41.34%)
Jun 17, 2020 1.804 1.880 1.762 1.840 656,105 -0.06(-2.97%)
Jun 16, 2020 1.880 2.032 1.794 1.896 1,451,797 +0.01(+0.30%)
Jun 15, 2020 1.720 1.988 1.600 1.890 2,762,653 +0.09(+4.98%)
Jun 12, 2020 1.816 1.850 1.720 1.801 970,475 +0.10(+5.68%)
Jun 11, 2020 1.764 1.928 1.680 1.704 1,477,155 -0.22(-11.25%)
Jun 10, 2020 1.960 2.200 1.800 1.920 3,438,617 -0.01(-0.46%)
Jun 09, 2020 1.900 2.148 1.840 1.929 2,805,971 +0.17(+9.59%)
Jun 08, 2020 1.760 1.800 1.680 1.760 1,921,302 +0.06(+3.58%)
Jun 05, 2020 1.632 1.780 1.580 1.699 2,350,675 +0.06(+3.86%)
Jun 04, 2020 1.560 1.640 1.504 1.636 834,846 +0.06(+3.91%)
Jun 03, 2020 1.600 1.600 1.528 1.574 597,134 -0.03(-1.58%)
Jun 02, 2020 1.581 1.626 1.525 1.600 494,297 -0.01(-0.70%)
Jun 01, 2020 1.520 1.700 1.520 1.611 576,903 +0.03(+1.79%)
May 29, 2020 1.640 1.640 1.520 1.582 939,150 -0.09(-5.61%)
May 28, 2020 1.660 1.704 1.621 1.676 669,140 -0.01(-0.45%)
May 27, 2020 1.656 1.720 1.610 1.684 714,836 +0.03(+1.72%)
May 26, 2020 1.692 1.699 1.602 1.656 728,559 -0.04(-2.20%)
May 22, 2020 1.660 1.693 1.612 1.693 399,050 -0.01(-0.61%)
May 21, 2020 1.720 1.768 1.661 1.703 626,923 -0.02(-0.98%)
May 20, 2020 1.700 1.818 1.660 1.720 1,687,195 +0.02(+1.44%)
May 19, 2020 1.720 1.746 1.686 1.696 381,718 -0.06(-3.66%)
May 18, 2020 1.720 1.800 1.681 1.760 537,572 +0.07(+4.14%)
May 15, 2020 1.720 1.770 1.660 1.690 645,225 -0.07(-4.13%)
May 14, 2020 1.800 1.840 1.600 1.763 592,174 -0.11(-5.73%)
May 13, 2020 2.020 2.028 1.742 1.870 1,500,281 -0.01(-0.53%)
May 12, 2020 1.920 2.000 1.840 1.880 1,106,245 -0.06(-2.87%)
May 11, 2020 2.020 2.020 1.880 1.936 545,706 -0.06(-3.03%)
May 08, 2020 2.044 2.079 1.952 1.996 587,425 -0.06(-2.92%)
May 07, 2020 2.144 2.144 1.972 2.056 711,000 -0.10(-4.81%)
May 06, 2020 2.080 2.240 1.880 2.160 2,887,542 +0.12(+5.80%)
May 05, 2020 1.880 2.080 1.780 2.042 2,293,633 +0.16(+8.60%)
May 04, 2020 1.800 1.880 1.720 1.880 1,241,305 +0.14(+7.80%)
May 01, 2020 1.760 1.762 1.640 1.744 387,275 -0.02(-0.91%)
Apr 30, 2020 1.800 1.880 1.680 1.760 607,852 +0.00(+0.00%)
Apr 29, 2020 1.800 1.840 1.720 1.760 351,550 -0.08(-4.35%)
Apr 28, 2020 1.920 2.160 1.720 1.840 1,475,108 +0.12(+6.98%)
Apr 27, 2020 1.750 1.914 1.600 1.720 606,324 +0.00(+0.00%)
Apr 24, 2020 1.760 1.760 1.640 1.720 399,850 -0.04(-2.27%)
Apr 23, 2020 1.560 1.880 1.440 1.760 1,966,103 +0.24(+15.79%)
Apr 22, 2020 1.480 1.520 1.360 1.520 202,340 +0.04(+2.70%)
Apr 21, 2020 1.560 1.560 1.480 1.480 134,922 -0.08(-5.13%)
Apr 20, 2020 1.560 1.640 1.520 1.560 141,257 -0.04(-2.50%)
Apr 17, 2020 1.638 1.760 1.524 1.600 135,875 -0.04(-2.44%)
Apr 16, 2020 1.800 1.800 1.560 1.640 159,244 -0.08(-4.65%)
Apr 15, 2020 1.760 1.800 1.680 1.720 205,063 +0.00(+0.00%)
Apr 14, 2020 1.640 1.760 1.600 1.720 184,954 +0.12(+7.50%)
Apr 13, 2020 1.720 1.720 1.520 1.600 137,493 +0.06(+3.92%)
Apr 09, 2020 1.620 1.620 1.494 1.540 142,150 -0.06(-3.78%)
Apr 08, 2020 1.520 1.615 1.484 1.600 121,153 +0.08(+5.26%)
Apr 07, 2020 1.547 1.547 1.480 1.520 160,937 +0.00(+0.00%)
Apr 06, 2020 1.600 1.600 1.360 1.520 176,626 -0.02(-1.12%)
Apr 03, 2020 1.480 1.619 1.480 1.537 120,075 -0.07(-4.64%)
Apr 02, 2020 1.784 1.800 1.400 1.612 282,353 -0.23(-12.39%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.