Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

0.5690 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 10, 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 (%)
Oct 10, 2024 0.5733 0.5994 0.5401 0.5690 188,735 +0.01(+1.61%)
Oct 09, 2024 0.6510 0.6510 0.5560 0.5600 253,161 -0.09(-13.83%)
Oct 08, 2024 0.7000 0.7010 0.6230 0.6499 436,268 -0.07(-10.28%)
Oct 07, 2024 0.7174 0.7500 0.7000 0.7244 288,257 +0.01(+0.75%)
Oct 04, 2024 0.7070 0.7298 0.6669 0.7190 428,573 -0.01(-1.84%)
Oct 03, 2024 0.7300 0.7350 0.6820 0.7325 424,204 -0.06(-7.98%)
Oct 02, 2024 0.7300 0.8181 0.6901 0.7960 1,159,382 +0.11(+15.36%)
Oct 01, 2024 0.6900 0.7200 0.6510 0.6900 395,096 -0.04(-5.45%)
Sep 30, 2024 0.7000 0.7600 0.6700 0.7298 2,276,134 +0.09(+13.68%)
Sep 27, 2024 0.7000 0.8300 0.6030 0.6420 3,375,805 -0.02(-2.37%)
Sep 26, 2024 0.6203 0.7450 0.6203 0.6576 1,813,747 +0.05(+9.04%)
Sep 25, 2024 0.6400 0.6636 0.6030 0.6031 171,149 -0.04(-6.50%)
Sep 24, 2024 0.6410 0.7289 0.6269 0.6450 971,258 +0.03(+4.56%)
Sep 23, 2024 0.6200 0.6500 0.6093 0.6169 117,065 -0.00(-0.66%)
Sep 20, 2024 0.6900 0.6900 0.6200 0.6210 105,582 -0.03(-4.61%)
Sep 19, 2024 0.6700 0.6900 0.6500 0.6510 86,037 -0.04(-5.65%)
Sep 18, 2024 0.6000 0.7000 0.5970 0.6900 236,334 +0.07(+11.61%)
Sep 17, 2024 0.6100 0.6290 0.5940 0.6182 215,272 +0.02(+3.03%)
Sep 16, 2024 0.6450 0.6633 0.5980 0.6000 490,045 -0.07(-9.91%)
Sep 13, 2024 0.6000 0.7190 0.6000 0.6660 531,366 +0.01(+0.91%)
Sep 12, 2024 0.5757 0.6870 0.5569 0.6600 1,167,680 +0.04(+6.62%)
Sep 11, 2024 0.6450 0.6799 0.5333 0.6190 13,252,237 +0.05(+9.69%)
Sep 10, 2024 0.5860 0.5888 0.5302 0.5643 146,124 +0.01(+1.73%)
Sep 09, 2024 0.5600 0.5899 0.5425 0.5547 110,670 -0.02(-3.19%)
Sep 06, 2024 0.5890 0.5890 0.5300 0.5730 119,313 -0.01(-2.53%)
Sep 05, 2024 0.6200 0.6250 0.5700 0.5879 46,581 -0.01(-2.18%)
Sep 04, 2024 0.6300 0.6390 0.5775 0.6010 110,090 -0.03(-4.41%)
Sep 03, 2024 0.6300 0.6500 0.6030 0.6287 94,212 +0.00(+0.00%)
Aug 30, 2024 0.6900 0.7098 0.6000 0.6287 257,257 -0.06(-8.88%)
Aug 29, 2024 0.7300 0.7564 0.6900 0.6900 164,287 -0.06(-8.49%)
Aug 28, 2024 0.8500 0.8500 0.7009 0.7540 177,403 -0.08(-9.70%)
Aug 27, 2024 0.8200 0.8615 0.8200 0.8350 47,509 -0.01(-0.60%)
Aug 26, 2024 0.8600 0.8798 0.8399 0.8400 116,277 -0.01(-1.18%)
Aug 23, 2024 0.9000 0.9000 0.8210 0.8500 192,686 -0.05(-5.56%)
Aug 22, 2024 0.8407 0.9345 0.8200 0.9000 236,038 +0.04(+4.66%)
Aug 21, 2024 0.9250 0.9390 0.8311 0.8599 483,673 -0.08(-8.52%)
Aug 20, 2024 0.9900 1.060 0.9200 0.9400 1,061,542 -0.06(-6.00%)
Aug 19, 2024 1.000 1.020 0.9700 1.000 164,308 -0.02(-1.96%)
Aug 16, 2024 1.020 1.030 1.000 1.020 104,217 -0.01(-0.97%)
Aug 15, 2024 1.030 1.060 1.000 1.030 158,462 +0.00(+0.00%)
Aug 14, 2024 1.060 1.080 1.030 1.030 75,834 -0.04(-3.74%)
Aug 13, 2024 1.030 1.080 1.020 1.070 98,483 +0.03(+2.88%)
Aug 12, 2024 1.010 1.060 0.9900 1.040 149,824 +0.04(+4.00%)
Aug 09, 2024 1.040 1.050 0.9900 1.000 106,066 +0.00(+0.00%)
Aug 08, 2024 0.9900 1.060 0.9700 1.000 127,634 +0.04(+4.13%)
Aug 07, 2024 0.9805 1.050 0.9600 0.9603 278,429 -0.01(-1.15%)
Aug 06, 2024 1.010 1.020 0.9555 0.9715 128,112 +0.02(+2.26%)
Aug 05, 2024 0.9700 0.9894 0.9250 0.9500 315,990 -0.12(-11.21%)
Aug 02, 2024 1.070 1.090 1.040 1.070 208,391 -0.01(-0.93%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.