China SXT Pharmaceuticals Inc (SXTC) Historical Stock Data
0.96 ↓0.05 (-5.37%)
As of May 3, 2024, 11:33am EST.
Historical Data
In the past 30 trading days, SXTC is down -0.53% a day on average. There have been 14 days where China SXT Pharmaceuticals Inc closed green and 16 days where SXTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.00 | 0.96 | ↓$0.04 (-3.95%) | 0.95 | 1.02 | 224.12K |
| 2024-05-02 | 1.04 | 1.02 | ↓$0.03 (-2.40%) | 0.94 | 1.05 | 189.57K |
| 2024-05-01 | 1.06 | 1.02 | ↓$0.04 (-3.77%) | 1.00 | 1.08 | 125.02K |
| 2024-04-30 | 1.02 | 1.06 | ↑$0.04 (3.92%) | 1.02 | 1.07 | 185.21K |
| 2024-04-29 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.02 | 1.13 | 342.39K |
| 2024-04-26 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.03 | 1.10 | 201.97K |
| 2024-04-25 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 1.01 | 1.07 | 142.82K |
| 2024-04-24 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.04 | 1.12 | 389.57K |
| 2024-04-23 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.06 | 1.17 | 443.10K |
| 2024-04-22 | 1.02 | 1.06 | ↑$0.04 (3.92%) | 0.97 | 1.14 | 841.10K |
| 2024-04-19 | 0.98 | 1.02 | ↑$0.04 (4.08%) | 0.94 | 1.08 | 785.21K |
| 2024-04-18 | 1.18 | 0.99 | ↓$0.19 (-16.10%) | 0.94 | 1.20 | 1.72M |
| 2024-04-17 | 1.30 | 1.18 | ↓$0.12 (-9.23%) | 1.10 | 1.39 | 2.39M |
| 2024-04-16 | 1.14 | 1.62 | ↑$0.48 (42.11%) | 1.14 | 3.37 | 34.68M |
| 2024-04-15 | 1.37 | 1.17 | ↓$0.20 (-14.60%) | 1.10 | 1.39 | 407.31K |
| 2024-04-12 | 1.45 | 1.40 | ↓$0.05 (-3.45%) | 1.39 | 1.50 | 118.99K |
| 2024-04-11 | 1.54 | 1.48 | ↓$0.06 (-3.90%) | 1.39 | 1.58 | 391.46K |
| 2024-04-10 | 1.79 | 1.65 | ↓$0.14 (-7.82%) | 1.59 | 1.79 | 3.51M |
| 2024-04-09 | 1.72 | 1.73 | ↑$0.01 (0.58%) | 1.70 | 1.84 | 143.39K |
| 2024-04-08 | 1.77 | 1.79 | ↑$0.02 (1.13%) | 1.72 | 1.90 | 380.29K |
| 2024-04-05 | 1.68 | 1.69 | ↑$0.01 (0.60%) | 1.67 | 1.73 | 83.88K |
| 2024-04-04 | 1.70 | 1.68 | ↓$0.02 (-1.18%) | 1.67 | 1.75 | 83.46K |
| 2024-04-03 | 1.71 | 1.70 | ↓$0.01 (-0.58%) | 1.68 | 1.73 | 42.99K |
| 2024-04-02 | 1.66 | 1.73 | ↑$0.07 (4.22%) | 1.64 | 1.80 | 201.06K |
| 2024-04-01 | 1.69 | 1.66 | ↓$0.03 (-1.78%) | 1.64 | 1.69 | 44.76K |
| 2024-03-28 | 1.71 | 1.68 | ↓$0.03 (-1.75%) | 1.65 | 1.72 | 60.92K |
| 2024-03-27 | 1.66 | 1.68 | ↑$0.02 (1.20%) | 1.64 | 1.75 | 59.30K |
| 2024-03-26 | 1.67 | 1.68 | ↑$0.01 (0.60%) | 1.65 | 1.74 | 147.21K |
| 2024-03-25 | 1.71 | 1.72 | ↑$0.01 (0.58%) | 1.70 | 1.84 | 158.35K |
| 2024-03-22 | 1.86 | 1.79 | ↓$0.07 (-3.76%) | 1.75 | 2.03 | 463.26K |
Create an account or log in to view more rows.
$SXTC had to buy calls
$SXTC has just been halted from trading due to volatility.
$SXTC hold
$SXTC a comeback is always more fun than an all out win!!!!
$SXTC the trend is your friend
until the end.
$SXTC all in
$SXTC red day ahead
$SXTC has just been halted from trading due to volatility.
$SXTC is it time?
$SXTC buying!