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 | 0.18 | 16.9811320755 | 1.06 | 1.49 | 1.04 | 590532 | 1.16562705 | CS |
| 4 | 0.14 | 12.7272727273 | 1.1 | 1.49 | 1.02 | 421587 | 1.12525818 | CS |
| 12 | 0.26 | 26.5306122449 | 0.98 | 1.49 | 0.94 | 512447 | 1.11465135 | CS |
| 26 | -0.85 | -40.6698564593 | 2.09 | 3.37 | 0.94 | 861944 | 1.58191331 | CS |
| 52 | -4.06 | -76.6037735849 | 5.3 | 9.375 | 0.94 | 1674133 | 3.79027905 | CS |
| 156 | -33.01 | -96.3795620438 | 34.25 | 57 | 0.94 | 1961968 | 11.25233398 | CS |
| 260 | -68.76 | -98.2285714286 | 70 | 75.25 | 0.94 | 2243286 | 13.51894192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 1.28 | 0.09 | 7.56 | 1.27 | 1.49 | 1.245 | 6991044 |
| 1720737300 | 1.19 | 0.12 | 11.21 | 1.08 | 1.35 | 1.07 | 2397726 |
| 1720650900 | 1.07 | 0.01 | 0.94 | 1.07 | 1.11 | 1.06 | 254695 |
| 1720564500 | 1.06 | 0 | 0.00 | 1.05 | 1.08 | 1.05 | 89243 |
| 1720478100 | 1.06 | 0.02 | 1.92 | 1.04 | 1.09 | 1.04 | 90114 |
| 1720218900 | 1.04 | -0.01 | -0.95 | 1.06 | 1.08 | 1.04 | 120568 |
| 1720040640 | 1.05 | -0.03 | -2.78 | 1.07 | 1.09 | 1.04 | 174502 |
| 1719959700 | 1.08 | 0.03 | 2.87 | 1.05 | 1.1 | 1.05 | 240743 |
| 1719873300 | 1.0499 | -0.04 | -3.68 | 1.08 | 1.1299999 | 1.04 | 421955 |
| 1719614100 | 1.09 | -0.02 | -1.80 | 1.1 | 1.12 | 1.07 | 155127 |
| 1719527700 | 1.11 | 0.04 | 3.74 | 1.07 | 1.19 | 1.05 | 539990 |
| 1719441300 | 1.07 | -0.07 | -6.14 | 1.11 | 1.17 | 1.06 | 327369 |
| 1719354900 | 1.1399999 | 0.05 | 4.59 | 1.09 | 1.2898 | 1.09 | 1243473 |
| 1719268500 | 1.09 | 0.01 | 0.93 | 1.09 | 1.11 | 1.06 | 320499 |
| 1719009300 | 1.08 | 0.02 | 1.89 | 1.06 | 1.09 | 1.06 | 93540 |
| 1718922900 | 1.06 | -0.02 | -1.86 | 1.05 | 1.11 | 1.05 | 243876 |
| 1718750100 | 1.0801 | 0.01 | 0.94 | 1.06 | 1.1 | 1.02 | 154269 |
| 1718663700 | 1.07 | -0.03 | -2.73 | 1.11 | 1.1299999 | 1.05 | 182883 |
| 1718404500 | 1.1 | 0.01 | 0.92 | 1.1 | 1.1399999 | 1.0602 | 271222 |
| 1718318100 | 1.09 | -0.04 | -3.54 | 1.11 | 1.18 | 1.05 | 733641 |
| 1718231700 | 1.1299999 | 0.04 | 3.67 | 1.09 | 1.19 | 1.07 | 276705 |
| 1718145300 | 1.09 | 0.02 | 1.87 | 1.08 | 1.1399999 | 1.04 | 230415 |
| 1718058900 | 1.07 | -0.07 | -5.73 | 1.1 | 1.1298999 | 1.04 | 248201 |
| 1717799700 | 1.135 | 0.01 | 0.44 | 1.08 | 1.1399999 | 1.06 | 382657 |
| 1717713300 | 1.1299999 | 0 | 0.00 | 1.22 | 1.37 | 1.09 | 3352933 |
| 1717626900 | 1.1299999 | 0.01 | 0.89 | 1.1399999 | 1.17 | 1.07 | 250191 |
| 1717540500 | 1.12 | 0.05 | 4.67 | 1.06 | 1.25 | 1.04 | 942550 |
| 1717454100 | 1.07 | 0.02 | 1.87 | 1.03 | 1.1399999 | 1 | 561656 |
| 1717194900 | 1.0504 | -0.11 | -9.45 | 1.07 | 1.16 | 0.97 | 485454 |
| 1717108500 | 1.16 | 0.11 | 10.64 | 1.05 | 1.23 | 1.05 | 731503 |
| 1717022100 | 1.0484 | -0.01 | -1.09 | 1.08 | 1.08 | 1.01 | 77115 |
| 1716935700 | 1.06 | -0.01 | -0.93 | 1.07 | 1.0732 | 1.01 | 89076 |
| 1716590100 | 1.07 | 0.01 | 0.94 | 1.04 | 1.08 | 1.02 | 130525 |
| 1716503700 | 1.06 | 0.01 | 0.95 | 1.05 | 1.0699 | 1.01 | 255080 |
| 1716417300 | 1.05 | -0.09 | -7.89 | 1.12 | 1.15 | 1.02 | 345912 |
| 1716330900 | 1.1399999 | -0.07 | -5.79 | 1.1399999 | 1.25 | 1.09 | 801633 |
| 1716244500 | 1.21 | 0.06 | 5.22 | 1.37 | 1.37 | 1.15 | 1282756 |
| 1715985300 | 1.15 | 0.07 | 6.48 | 1.1399999 | 1.24 | 1.1 | 1758593 |
| 1715898900 | 1.08 | -0.01 | -0.92 | 1.19 | 1.23 | 1.03 | 430011 |
| 1715812500 | 1.09 | -0.02 | -1.80 | 1.1299999 | 1.1487 | 1.07 | 131245 |
| 1715726100 | 1.11 | 0.07 | 6.73 | 1.01 | 1.1399999 | 1.01 | 310071 |
| 1715639700 | 1.04 | -0.02 | -1.89 | 1.03 | 1.08 | 1.01 | 111868 |
| 1715380500 | 1.06 | -0.02 | -1.85 | 1.05 | 1.1 | 1.01 | 229290 |
| 1715294100 | 1.08 | -0.04 | -3.57 | 1.12 | 1.1307 | 1.05 | 239417 |
| 1715207700 | 1.12 | -0.04 | -3.45 | 1.16 | 1.25 | 1.07 | 557180 |
| 1715121300 | 1.16 | 0.18 | 18.52 | 0.9889 | 1.31 | 0.9787 | 2509870 |
| 1715034900 | 0.9787 | 0.0182 | 1.89 | 0.9681 | 0.988 | 0.96 | 190285 |
| 1714775700 | 0.9605 | -0.0545 | -5.37 | 1 | 1.02 | 0.9502 | 223898 |
| 1714689300 | 1.0149999 | -0.01 | -0.49 | 1.04 | 1.0452999 | 0.94 | 188725 |
| 1714602900 | 1.02 | -0.04 | -3.77 | 1.06 | 1.08 | 1 | 120889 |
| 1714516500 | 1.06 | 0.03 | 2.91 | 1.02 | 1.0701 | 1.02 | 185213 |
| 1714430100 | 1.03 | -0.02 | -1.90 | 1.03 | 1.1299999 | 1.02 | 337976 |
| 1714170900 | 1.05 | 0.02 | 1.94 | 1.06 | 1.1 | 1.03 | 200963 |
| 1714084500 | 1.03 | -0.04 | -3.74 | 1.05 | 1.0607 | 1.01 | 139642 |
| 1713998100 | 1.07 | 0 | 0.00 | 1.1 | 1.1233 | 1.04 | 384905 |
| 1713911700 | 1.07 | 0.01 | 0.94 | 1.07 | 1.17 | 1.06 | 437230 |
| 1713825300 | 1.06 | 0.04 | 3.92 | 1.02 | 1.1399999 | 0.97 | 831493 |
| 1713566100 | 1.02 | 0.03 | 3.03 | 0.98 | 1.08 | 0.9449 | 784598 |
| 1713479700 | 0.99 | -0.19 | -16.10 | 1.18 | 1.2 | 0.9401 | 1713549 |
| 1713393300 | 1.18 | -0.44 | -27.16 | 1.28 | 1.3899999 | 1.101 | 2341901 |
| 1713306900 | 1.62 | 0.45 | 38.46 | 1.23 | 3.37 | 1.2206 | 34476451 |
| 1713220500 | 1.17 | -0.23 | -16.43 | 1.37 | 1.3899999 | 1.1 | 404841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
