China SXT Pharmaceuticals Inc (SXTC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0549 | -13.5555555556 | 0.405 | 0.41 | 0.34 | 133381 | 0.3764362 | CS |
| 4 | -0.0499 | -12.475 | 0.4 | 0.474 | 0.34 | 235429 | 0.41767155 | CS |
| 12 | -0.072 | -17.0575692964 | 0.4221 | 0.5999 | 0.3 | 1190384 | 0.46351613 | CS |
| 26 | -0.5749 | -62.1513513514 | 0.925 | 0.939 | 0.3 | 826530 | 0.52794395 | CS |
| 52 | -1.7099 | -83.0048543689 | 2.06 | 3.37 | 0.3 | 787055 | 0.9390818 | CS |
| 156 | -4.2149 | -92.3307776561 | 4.565 | 57 | 0.3 | 1662973 | 6.10549853 | CS |
| 260 | -21.7399 | -98.4151199638 | 22.09 | 73 | 0.3 | 2281179 | 12.57302989 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 0.3421 | -0.0326 | -8.70 | 0.38 | 0.4349 | 0.34 | 1550658 |
| 1740094500 | 0.3747 | -0.0014 | -0.37 | 0.376 | 0.4099999 | 0.3659 | 280437 |
| 1740008100 | 0.3761 | -0.0019 | -0.50 | 0.3883 | 0.3895989 | 0.3725 | 95962 |
| 1739921700 | 0.378 | -0.004 | -1.05 | 0.3821 | 0.395401 | 0.368 | 88996 |
| 1739576100 | 0.382 | -0.004 | -1.04 | 0.405 | 0.405 | 0.3789 | 68310 |
| 1739489700 | 0.386 | -0.007 | -1.78 | 0.39 | 0.394 | 0.3788 | 61646 |
| 1739403300 | 0.393 | 0.0165 | 4.38 | 0.38 | 0.397 | 0.3706999 | 110758 |
| 1739316900 | 0.3765 | -0.007 | -1.83 | 0.38 | 0.385 | 0.3706999 | 49708 |
| 1739230500 | 0.3835 | -0.0012 | -0.31 | 0.3706999 | 0.3898 | 0.3706999 | 102890 |
| 1738971300 | 0.3847 | -0.012 | -3.02 | 0.38 | 0.395399 | 0.3706 | 117531 |
| 1738884900 | 0.3967 | 0.0016 | 0.40 | 0.3832 | 0.4018 | 0.3832 | 48113 |
| 1738798500 | 0.3951 | -0.0039 | -0.98 | 0.3751 | 0.399 | 0.368 | 202670 |
| 1738712100 | 0.399 | 0.0035 | 0.88 | 0.38 | 0.4099 | 0.372128 | 117668 |
| 1738625700 | 0.3955 | -0.0145 | -3.54 | 0.4 | 0.42 | 0.388 | 156631 |
| 1738366500 | 0.4099999 | -0.0008 | -0.19 | 0.4 | 0.4482 | 0.3967 | 298165 |
| 1738280100 | 0.4108 | -0.0002 | -0.05 | 0.4168 | 0.43315 | 0.386 | 222573 |
| 1738193700 | 0.4109999 | -0.036 | -8.05 | 0.459 | 0.46 | 0.4000099 | 634003 |
| 1738107300 | 0.447 | -0.012 | -2.61 | 0.474 | 0.474 | 0.4184 | 831753 |
| 1738020900 | 0.459 | 0.027 | 6.25 | 0.46 | 0.4733 | 0.4443 | 542300 |
| 1737761700 | 0.432 | 0.0210001 | 5.11 | 0.4 | 0.4433 | 0.4 | 506771 |
| 1737675300 | 0.4109999 | 0 | 0.00 | 0.4109999 | 0.4109999 | 0.4109999 | 0 |
| 1737588900 | 0.4109999 | -0.0148 | -3.48 | 0.4004 | 0.4335 | 0.381 | 132905 |
| 1737502500 | 0.4258 | 0.0154 | 3.75 | 0.4081 | 0.4295 | 0.4 | 104680 |
| 1737156900 | 0.4104 | 0.0004001 | 0.10 | 0.4099999 | 0.435 | 0.4 | 188942 |
| 1737070500 | 0.4099999 | 0.0173999 | 4.43 | 0.3829 | 0.4239 | 0.38 | 85490 |
| 1736984100 | 0.3926 | -0.0097 | -2.41 | 0.4003 | 0.419099 | 0.3607 | 216647 |
| 1736897700 | 0.4023 | -0.0197 | -4.67 | 0.4093 | 0.4299 | 0.379 | 196435 |
| 1736811300 | 0.422 | -0.0473 | -10.08 | 0.4552 | 0.467999 | 0.3827999 | 294395 |
| 1736552100 | 0.4693 | -0.0165 | -3.40 | 0.4403 | 0.485 | 0.4403 | 501401 |
| 1736379300 | 0.4858 | -0.0541 | -10.02 | 0.51 | 0.51 | 0.462114 | 400033 |
| 1736292900 | 0.5399 | 0.0121 | 2.29 | 0.5252 | 0.55 | 0.475 | 1234227 |
| 1736206500 | 0.5278 | 0.0088 | 1.70 | 0.51 | 0.5999 | 0.505 | 3537100 |
| 1735947300 | 0.519 | 0.0313 | 6.42 | 0.4888 | 0.524499 | 0.4603 | 672663 |
| 1735860900 | 0.4877 | -0.0204 | -4.01 | 0.496 | 0.51 | 0.4451 | 809837 |
| 1735688100 | 0.5081 | 0.0683 | 15.53 | 0.5444 | 0.5689999 | 0.46 | 3615435 |
| 1735601700 | 0.4398 | 0.0218 | 5.22 | 0.4386 | 0.4499 | 0.37 | 3281013 |
| 1735342500 | 0.418 | -0.032 | -7.11 | 0.4678 | 0.47 | 0.37 | 831867 |
| 1735256100 | 0.45 | 0.0444 | 10.95 | 0.48 | 0.4921 | 0.4203 | 7488230 |
| 1735077840 | 0.4056 | 0.0589 | 16.99 | 0.37 | 0.4167 | 0.35 | 3809090 |
| 1734996900 | 0.3467 | 0.0267 | 8.34 | 0.3205 | 0.3505 | 0.32 | 122283 |
| 1734737700 | 0.32 | -0.0201 | -5.91 | 0.3396 | 0.359 | 0.3 | 648696 |
| 1734651300 | 0.3401 | 0.0051 | 1.52 | 0.361 | 0.361 | 0.3401 | 161528 |
| 1734564900 | 0.335 | -0.0061 | -1.79 | 0.359 | 0.359 | 0.3303 | 207520 |
| 1734478500 | 0.3411 | -0.0239 | -6.55 | 0.387 | 0.3879 | 0.3303 | 482131 |
| 1734392100 | 0.365 | -0.02 | -5.19 | 0.4135 | 0.4135 | 0.3588 | 191802 |
| 1734132900 | 0.385 | -0.0183 | -4.54 | 0.3945 | 0.42 | 0.385 | 195900 |
| 1734046500 | 0.4033 | -0.0202 | -4.77 | 0.439 | 0.439 | 0.4033 | 210737 |
| 1733960100 | 0.4235 | -0.0065 | -1.51 | 0.415 | 0.4445 | 0.394 | 344060 |
| 1733873700 | 0.43 | -0.0527 | -10.92 | 0.4139 | 0.4456 | 0.3882 | 1251595 |
| 1733787300 | 0.4827 | 0.1127 | 30.46 | 0.4123 | 0.551 | 0.4099999 | 28096118 |
| 1733528100 | 0.37 | 0.005001 | 1.37 | 0.3612 | 0.38 | 0.3612 | 182625 |
| 1733441700 | 0.364999 | -0.010101 | -2.69 | 0.3978999 | 0.3978999 | 0.357001 | 111906 |
| 1733355300 | 0.3751 | -0.0224 | -5.64 | 0.4004 | 0.4099 | 0.3652 | 217818 |
| 1733268900 | 0.3975 | 0.007 | 1.79 | 0.3999 | 0.4101 | 0.3905 | 155016 |
| 1733182500 | 0.3905 | -0.0095 | -2.38 | 0.42 | 0.42 | 0.3904 | 74304 |
| 1732917840 | 0.4 | -0.005 | -1.23 | 0.429 | 0.429 | 0.4 | 26716 |
| 1732750500 | 0.405 | 0.0146 | 3.74 | 0.4088 | 0.4399 | 0.4 | 183283 |
| 1732664100 | 0.3904 | -0.0046 | -1.16 | 0.3892 | 0.4 | 0.3834 | 31165 |
| 1732577700 | 0.395 | 0.012009 | 3.14 | 0.395 | 0.405762 | 0.3831 | 66128 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
