China SXT Pharmaceuticals Inc (SXTC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.051 | 8.5 | 0.6 | 0.719 | 0.594 | 310955 | 0.64143431 | CS |
| 4 | -0.249 | -27.6666666667 | 0.9 | 0.9 | 0.53 | 918034 | 0.62945094 | CS |
| 12 | -0.429 | -39.7222222222 | 1.08 | 1.49 | 0.53 | 660351 | 0.91341014 | CS |
| 26 | -1.009 | -60.7831325301 | 1.66 | 3.37 | 0.53 | 858928 | 1.24018452 | CS |
| 52 | -2.729 | -80.7396449704 | 3.38 | 6.39 | 0.53 | 806948 | 2.03115608 | CS |
| 156 | -25.099 | -97.4718446602 | 25.75 | 57 | 0.53 | 1812365 | 6.90906018 | CS |
| 260 | -55.349 | -98.8375 | 56 | 73 | 0.53 | 2269357 | 13.35543712 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 0.651 | -0.039 | -5.65 | 0.6734 | 0.689999 | 0.65 | 84637 |
| 1726698900 | 0.6899999 | 0.0717999 | 11.61 | 0.5997 | 0.7 | 0.597 | 236320 |
| 1726612500 | 0.6182 | 0.0182 | 3.03 | 0.61 | 0.629 | 0.594 | 215194 |
| 1726526100 | 0.6 | -0.066 | -9.91 | 0.645 | 0.663299 | 0.598 | 489545 |
| 1726266900 | 0.666 | 0.006 | 0.91 | 0.6 | 0.719 | 0.6 | 529079 |
| 1726180500 | 0.66 | 0.041 | 6.62 | 0.5757 | 0.687 | 0.5568999 | 1157844 |
| 1726094100 | 0.619 | 0.0547 | 9.69 | 0.645 | 0.6798999 | 0.5333 | 13232323 |
| 1726007700 | 0.5643 | 0.0096 | 1.73 | 0.586 | 0.5888 | 0.5302 | 64252 |
| 1725921300 | 0.5547 | -0.0183 | -3.19 | 0.56 | 0.5899 | 0.5425 | 108890 |
| 1725662100 | 0.573 | -0.0149 | -2.53 | 0.589 | 0.589 | 0.53 | 119163 |
| 1725575700 | 0.5879 | -0.0131 | -2.18 | 0.622 | 0.625 | 0.5699999 | 46581 |
| 1725489300 | 0.601 | -0.0277 | -4.41 | 0.63 | 0.639 | 0.5775 | 110090 |
| 1725402900 | 0.6287 | 0 | 0.00 | 0.63 | 0.65 | 0.603 | 94212 |
| 1725057300 | 0.6287 | -0.0613 | -8.88 | 0.6899999 | 0.7099 | 0.6 | 257245 |
| 1724970900 | 0.6899999 | -0.064 | -8.49 | 0.7314 | 0.75635 | 0.6899999 | 164077 |
| 1724884500 | 0.754 | -0.081 | -9.70 | 0.85 | 0.85 | 0.7009 | 176927 |
| 1724798100 | 0.835 | -0.005 | -0.60 | 0.8199999 | 0.8615 | 0.8199999 | 47506 |
| 1724711700 | 0.84 | -0.01 | -1.18 | 0.86 | 0.8798 | 0.8399 | 116075 |
| 1724452500 | 0.85 | -0.05 | -5.56 | 0.9 | 0.9 | 0.8209999 | 192686 |
| 1724366100 | 0.9 | 0.0401 | 4.66 | 0.8407 | 0.9345 | 0.8199999 | 236037 |
| 1724279700 | 0.8599 | -0.0801 | -8.52 | 0.925 | 0.939 | 0.8310999 | 481005 |
| 1724193300 | 0.94 | -0.06 | -6.00 | 0.98 | 1.06 | 0.92 | 1061442 |
| 1724106900 | 1 | -0.02 | -1.96 | 0.999 | 1.02 | 0.97 | 163983 |
| 1723847700 | 1.02 | -0.01 | -0.97 | 1.02 | 1.03 | 1 | 100185 |
| 1723761300 | 1.03 | 0 | 0.00 | 1.03 | 1.06 | 1 | 158462 |
| 1723674900 | 1.03 | -0.04 | -3.74 | 1.06 | 1.08 | 1.03 | 75834 |
| 1723588500 | 1.07 | 0.03 | 2.88 | 1.02 | 1.08 | 1.02 | 98333 |
| 1723502100 | 1.04 | 0.04 | 4.10 | 1.01 | 1.06 | 0.99 | 149744 |
| 1723242900 | 0.999 | -0.001 | -0.10 | 0.989 | 1.05 | 0.989 | 104066 |
| 1723156500 | 1 | 0.0397 | 4.13 | 0.99 | 1.06 | 0.97 | 126838 |
| 1723070100 | 0.9603 | -0.0112 | -1.15 | 0.9805 | 1.05 | 0.96 | 277429 |
| 1722983700 | 0.9715 | 0.0215 | 2.26 | 1.01 | 1.02 | 0.9555 | 128112 |
| 1722897300 | 0.95 | -0.12 | -11.21 | 0.97 | 0.989405 | 0.925 | 314490 |
| 1722638100 | 1.07 | -0.01 | -0.93 | 1.07 | 1.09 | 1.04 | 208325 |
| 1722551700 | 1.08 | -0.03 | -2.70 | 1.1 | 1.1399999 | 1.07 | 227826 |
| 1722465300 | 1.11 | 0.02 | 1.83 | 1.1 | 1.17 | 1.0898 | 323687 |
| 1722378900 | 1.09 | -0.04 | -3.54 | 1.1299999 | 1.1299999 | 1.07 | 334758 |
| 1722292500 | 1.1299999 | -0.11 | -8.87 | 1.17 | 1.2 | 1.11 | 293481 |
| 1722033300 | 1.24 | 0.11 | 9.25 | 1.17 | 1.28 | 1.16 | 657556 |
| 1721946900 | 1.135 | -0.01 | -0.44 | 1.16 | 1.18 | 1.12 | 332140 |
| 1721860500 | 1.1399999 | -0.02 | -1.72 | 1.18 | 1.21 | 1.07 | 602446 |
| 1721774100 | 1.16 | 0.08 | 7.41 | 1.1 | 1.22 | 1.08 | 1259417 |
| 1721687700 | 1.08 | -0.01 | -0.92 | 1.1 | 1.1099 | 1.07 | 98395 |
| 1721428500 | 1.09 | -0.01 | -0.82 | 1.09 | 1.1 | 1.06 | 95307 |
| 1721342100 | 1.099 | -0 | -0.09 | 1.08 | 1.12 | 1.07 | 209788 |
| 1721255700 | 1.1 | -0.14 | -11.29 | 1.22 | 1.22 | 1.09 | 482016 |
| 1721169300 | 1.24 | 0.06 | 5.08 | 1.1299999 | 1.2432 | 1.1299999 | 240357 |
| 1721082900 | 1.18 | -0.1 | -7.81 | 1.17 | 1.2198 | 1.12 | 575020 |
| 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 | 2398039 |
| 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 | -0.06 | -5.41 | 1.08 | 1.1299999 | 1.04 | 421955 |
| 1719614100 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
