China SXT Pharmaceuticals Inc (SXTC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.68 | -48.7272727273 | 5.5 | 5.5 | 2.74 | 80684 | 3.27596978 | CS |
| 4 | 2.415 | 596.296296296 | 0.405 | 5.6979 | 0.3111 | 1754778 | 1.07563048 | CS |
| 12 | 2.4804 | 730.38869258 | 0.3396 | 5.6979 | 0.3 | 1213247 | 0.77164293 | CS |
| 26 | 2.175 | 337.209302326 | 0.645 | 5.6979 | 0.3 | 966803 | 0.66613804 | CS |
| 52 | 0.98 | 53.2608695652 | 1.84 | 5.6979 | 0.3 | 910182 | 0.94286991 | CS |
| 156 | -1.8925 | -40.1591511936 | 4.7125 | 57 | 0.3 | 1482924 | 6.08696337 | CS |
| 260 | -12.68 | -81.8064516129 | 15.5 | 73 | 0.3 | 2273170 | 12.34703355 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 2.82 | 0.04 | 1.44 | 2.87 | 2.9979 | 2.8001 | 82900 |
| 1741905300 | 2.7799999 | -0.33 | -10.61 | 2.99 | 3.0968 | 2.75 | 35203 |
| 1741818900 | 3.11 | 0.12 | 4.01 | 2.93 | 3.175 | 2.9001 | 24803 |
| 1741732500 | 2.99 | 0.22 | 7.94 | 2.79 | 3 | 2.79 | 63091 |
| 1741646100 | 2.77 | -1.54 | -35.77 | 3.97 | 4.11 | 2.74 | 162717 |
| 1741390500 | 4.3129 | -1.23 | -22.15 | 5.5 | 5.5 | 4.2699999 | 117605 |
| 1741304100 | 5.54 | 0.54 | 10.69 | 4.7699999 | 5.6979 | 4.7523 | 85725 |
| 1741217700 | 5.005 | 0.32 | 6.72 | 4.69 | 5.15 | 4.6101 | 41016 |
| 1741131300 | 4.69 | 0.19 | 4.22 | 4.3 | 4.7 | 4.3 | 45142 |
| 1741044900 | 4.5 | -0.01 | -0.22 | 4.35 | 4.5396 | 4.221 | 82578 |
| 1740785700 | 4.51 | 0.01 | 0.22 | 4.37 | 5.1896 | 4.3 | 126395 |
| 1740699300 | 4.5 | -0.09 | -1.96 | 4.47 | 4.7276999 | 4.18 | 106987 |
| 1740612900 | 4.59 | -0.42 | -8.38 | 4.76 | 5.2699999 | 4.42 | 205578 |
| 1740526500 | 5.01 | 4.17 | 496.43 | 3.95 | 5.21 | 3.22 | 1251016 |
| 1740440100 | 0.84 | 0.4979 | 145.54 | 0.3464 | 0.98 | 0.3111 | 28908566 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
