China Sxt Pharmaceuticals Inc (NQ: SXTC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	3.924	4.120	3.600	3.924	434,200	+0.12(+3.17%)
Jan 30, 2020	3.960	4.360	3.680	3.804	955,224	+0.08(+2.25%)
Jan 29, 2020	3.840	3.840	3.400	3.720	525,047	-0.12(-3.14%)
Jan 28, 2020	4.320	4.600	3.800	3.840	765,743	-0.60(-13.50%)
Jan 27, 2020	4.400	5.160	4.080	4.440	2,265,312	+0.89(+24.93%)
Jan 24, 2020	3.451	4.240	3.080	3.554	1,383,050	+0.11(+3.31%)
Jan 23, 2020	3.472	3.720	3.400	3.440	345,630	-0.16(-4.44%)
Jan 22, 2020	3.600	3.760	3.240	3.600	416,698	+0.12(+3.45%)
Jan 21, 2020	3.520	3.800	3.280	3.480	504,002	-0.04(-1.14%)
Jan 17, 2020	3.760	3.801	3.440	3.520	438,750	-0.28(-7.37%)
Jan 16, 2020	5.360	5.520	3.600	3.800	2,198,144	+0.24(+6.74%)
Jan 15, 2020	3.680	3.840	3.280	3.560	126,251	-0.16(-4.40%)
Jan 14, 2020	3.920	4.040	3.520	3.724	109,914	-0.32(-7.82%)
Jan 13, 2020	3.920	4.200	3.520	4.040	281,085	-0.24(-5.61%)
Jan 10, 2020	3.000	4.800	3.000	4.280	766,700	+1.28(+42.46%)
Jan 09, 2020	3.080	3.080	2.968	3.004	12,056	-0.07(-2.40%)
Jan 08, 2020	3.040	3.100	2.964	3.078	9,806	-0.02(-0.75%)
Jan 07, 2020	3.120	3.120	2.960	3.102	20,558	+0.06(+2.03%)
Jan 06, 2020	3.120	3.320	3.000	3.040	19,012	-0.08(-2.55%)
Jan 03, 2020	3.130	3.200	3.084	3.120	18,400	-0.08(-2.51%)
Jan 02, 2020	3.280	3.320	3.160	3.200	39,706	-0.08(-2.44%)
Dec 31, 2019	3.400	3.420	3.088	3.280	105,875	-0.04(-1.20%)
Dec 30, 2019	3.160	3.432	3.160	3.320	41,745	+0.26(+8.50%)
Dec 27, 2019	3.120	3.134	2.920	3.060	17,700	-0.00(-0.04%)
Dec 26, 2019	3.000	3.160	3.000	3.061	13,110	+0.10(+3.42%)
Dec 24, 2019	2.960	3.000	2.820	2.960	5,700	-0.00(-0.12%)
Dec 23, 2019	2.802	2.964	2.734	2.964	13,354	+0.16(+5.80%)
Dec 20, 2019	2.796	2.880	2.600	2.801	12,575	+0.12(+4.37%)
Dec 19, 2019	2.800	2.881	2.640	2.684	37,757	-0.13(-4.62%)
Dec 18, 2019	2.800	2.838	2.724	2.814	33,667	+0.03(+1.24%)
Dec 17, 2019	2.840	2.880	2.641	2.780	35,285	-0.18(-6.09%)
Dec 16, 2019	3.760	3.960	2.920	2.960	154,563	-0.36(-10.82%)
Dec 13, 2019	3.400	3.592	3.212	3.319	33,375	-0.04(-1.21%)
Dec 12, 2019	3.240	3.360	3.240	3.360	6,517	+0.10(+3.19%)
Dec 11, 2019	3.360	3.400	3.160	3.256	20,196	+0.02(+0.49%)
Dec 10, 2019	2.920	3.400	2.920	3.240	36,522	+0.32(+10.96%)
Dec 09, 2019	3.016	3.120	2.894	2.920	19,953	-0.10(-3.20%)
Dec 06, 2019	3.150	3.231	2.800	3.016	25,475	-0.02(-0.78%)
Dec 05, 2019	3.280	3.280	3.000	3.040	38,057	-0.24(-7.32%)
Dec 04, 2019	3.398	3.512	3.209	3.280	7,755	-0.04(-1.18%)
Dec 03, 2019	3.240	3.520	3.160	3.319	30,563	-0.05(-1.48%)
Dec 02, 2019	3.640	3.640	3.320	3.369	17,114	-0.17(-4.82%)
Nov 29, 2019	3.522	3.640	3.440	3.540	10,775	-0.10(-2.75%)
Nov 27, 2019	3.600	3.800	3.428	3.640	20,100	-0.08(-2.14%)
Nov 26, 2019	4.040	4.040	3.420	3.720	75,287	+0.16(+4.48%)
Nov 25, 2019	3.400	4.000	3.400	3.560	63,282	+0.16(+4.73%)
Nov 22, 2019	3.160	3.600	3.108	3.399	81,375	+0.20(+6.29%)
Nov 21, 2019	3.545	3.805	3.020	3.198	18,798	-0.18(-5.28%)
Nov 20, 2019	3.618	3.720	3.324	3.376	8,537	-0.22(-6.21%)
Nov 19, 2019	3.264	3.960	3.175	3.600	91,043	+0.12(+3.45%)
Nov 18, 2019	3.480	3.680	3.000	3.480	9,732	+0.00(+0.01%)
Nov 15, 2019	3.520	3.600	3.321	3.480	43,125	+0.01(+0.16%)
Nov 14, 2019	3.640	3.640	3.400	3.474	29,383	-0.17(-4.56%)
Nov 13, 2019	3.600	3.800	3.527	3.640	3,147	-0.16(-4.19%)
Nov 12, 2019	3.920	3.960	3.720	3.799	10,658	-0.12(-3.08%)
Nov 11, 2019	4.200	4.220	3.520	3.920	19,406	-0.36(-8.41%)
Nov 08, 2019	4.400	4.400	4.160	4.280	14,475	-0.20(-4.46%)
Nov 07, 2019	4.720	4.720	4.360	4.480	18,123	-0.16(-3.45%)
Nov 06, 2019	4.680	4.800	4.400	4.640	15,154	+0.16(+3.57%)
Nov 05, 2019	5.000	6.240	4.440	4.480	145,963	-0.36(-7.44%)
Nov 04, 2019	4.760	4.960	4.760	4.840	6,368	+0.12(+2.54%)

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.