Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

1.130 +0.040 (+3.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Feb 26, 2021 2.020 2.120 1.900 1.920 860,700 -0.16(-7.69%)
Feb 25, 2021 2.320 2.350 2.030 2.080 875,848 -0.25(-10.73%)
Feb 24, 2021 2.240 2.550 2.190 2.330 2,686,565 +0.18(+8.37%)
Feb 23, 2021 2.210 2.380 1.910 2.150 2,698,100 -0.51(-19.17%)
Feb 22, 2021 2.470 2.920 2.460 2.660 2,401,611 -0.48(-15.29%)
Feb 19, 2021 3.180 3.480 2.840 3.140 7,082,350 -0.94(-23.04%)
Feb 18, 2021 4.440 4.480 4.040 4.080 1,045,126 -0.44(-9.73%)
Feb 17, 2021 4.600 4.680 4.280 4.520 1,658,334 -0.60(-11.72%)
Feb 16, 2021 4.040 5.120 4.000 5.120 5,660,090 +1.13(+28.22%)
Feb 12, 2021 4.120 4.160 3.846 3.993 1,081,050 -0.13(-3.08%)
Feb 11, 2021 4.360 4.560 4.040 4.120 2,881,029 -0.04(-0.96%)
Feb 10, 2021 4.040 4.240 3.680 4.160 3,254,220 +0.36(+9.60%)
Feb 09, 2021 3.720 3.914 3.635 3.796 2,022,197 +0.20(+5.43%)
Feb 08, 2021 3.480 3.760 3.320 3.600 2,967,632 +0.45(+14.36%)
Feb 05, 2021 3.240 3.240 2.964 3.148 1,930,625 +0.06(+1.93%)
Feb 04, 2021 2.907 3.228 2.804 3.088 3,747,055 +0.20(+6.94%)
Feb 03, 2021 2.842 3.040 2.812 2.888 863,809 +0.03(+0.98%)
Feb 02, 2021 2.880 2.955 2.800 2.860 758,884 -0.06(-2.05%)
Feb 01, 2021 2.800 3.192 2.724 2.920 1,628,979 +0.01(+0.27%)
Jan 29, 2021 3.182 3.360 2.800 2.912 3,174,600 +0.22(+8.11%)
Jan 28, 2021 2.626 3.440 2.600 2.694 9,936,016 +0.25(+10.39%)
Jan 27, 2021 2.560 2.680 2.400 2.440 1,371,695 -0.36(-12.86%)
Jan 26, 2021 2.640 2.880 2.620 2.800 2,146,390 +0.20(+7.69%)
Jan 25, 2021 2.680 2.880 2.440 2.600 1,539,881 -0.07(-2.61%)
Jan 22, 2021 2.684 2.798 2.616 2.670 1,255,100 -0.13(-4.66%)
Jan 21, 2021 2.550 3.064 2.480 2.800 5,522,108 +0.31(+12.59%)
Jan 20, 2021 2.400 2.640 2.334 2.487 2,050,006 +0.10(+4.07%)
Jan 19, 2021 2.271 2.556 2.240 2.390 1,886,255 +0.07(+3.00%)
Jan 15, 2021 2.508 2.512 2.212 2.320 1,750,700 -0.21(-8.36%)
Jan 14, 2021 2.640 2.660 2.420 2.532 2,768,950 -0.27(-9.59%)
Jan 13, 2021 2.320 2.880 2.200 2.800 6,613,030 +0.48(+20.69%)
Jan 12, 2021 2.200 2.596 2.000 2.320 4,342,384 +0.04(+1.75%)
Jan 11, 2021 1.880 2.920 1.840 2.280 17,391,412 +0.57(+33.49%)
Jan 08, 2021 1.640 1.740 1.624 1.708 1,222,525 +0.08(+4.63%)
Jan 07, 2021 1.648 1.700 1.600 1.632 664,155 -0.01(-0.46%)
Jan 06, 2021 1.768 1.816 1.601 1.640 2,001,923 -0.26(-13.68%)
Jan 05, 2021 1.558 1.959 1.494 1.900 4,234,639 +0.33(+21.30%)
Jan 04, 2021 1.334 1.627 1.322 1.566 2,549,607 +0.25(+19.14%)
Dec 31, 2020 1.315 1.315 1.315 811,314 -0.07(-4.72%)
Dec 30, 2020 1.294 1.440 1.294 1.380 811,314 +0.08(+6.45%)
Dec 29, 2020 1.392 1.400 1.276 1.296 522,030 -0.06(-4.65%)
Dec 28, 2020 1.360 1.378 1.280 1.360 856,291 +0.00(+0.32%)
Dec 24, 2020 1.300 1.544 1.280 1.355 2,146,550 +0.10(+8.07%)
Dec 23, 2020 1.160 1.332 1.160 1.254 1,049,186 +0.10(+8.74%)
Dec 22, 2020 1.172 1.172 1.109 1.153 690,841 -0.02(-1.47%)
Dec 21, 2020 1.200 1.200 1.132 1.170 521,214 -0.03(-2.76%)
Dec 18, 2020 1.240 1.240 1.200 1.204 358,925 -0.04(-2.84%)
Dec 17, 2020 1.266 1.270 1.220 1.239 373,311 -0.01(-1.12%)
Dec 16, 2020 1.215 1.271 1.200 1.253 461,383 +0.04(+2.99%)
Dec 15, 2020 1.226 1.238 1.208 1.216 225,237 -0.01(-1.01%)
Dec 14, 2020 1.275 1.277 1.222 1.229 292,417 -0.02(-1.98%)
Dec 11, 2020 1.292 1.331 1.244 1.254 298,400 -0.04(-2.97%)
Dec 10, 2020 1.221 1.292 1.216 1.292 429,364 +0.03(+2.15%)
Dec 09, 2020 1.200 1.319 1.200 1.265 1,142,868 +0.04(+3.00%)
Dec 08, 2020 1.260 1.280 1.200 1.228 1,191,320 -0.06(-4.95%)
Dec 07, 2020 1.320 1.330 1.240 1.292 952,471 -0.08(-5.80%)
Dec 04, 2020 1.400 1.464 1.324 1.372 1,625,800 -0.15(-9.64%)
Dec 03, 2020 1.613 1.820 1.365 1.518 10,176,413 +0.28(+22.42%)
Dec 02, 2020 1.280 1.280 1.200 1.240 673,272 -0.12(-8.82%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.