Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries China Sxt Pharmaceuticals Inc (NQ: SXTC ) 1.030 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Aug 01, 2024 1.100 1.140 1.070 1.080 227,826 -0.03(-2.70%) Jul 31, 2024 1.100 1.170 1.090 1.110 323,687 +0.02(+1.83%) Jul 30, 2024 1.130 1.130 1.070 1.090 334,802 -0.04(-3.54%) Jul 29, 2024 1.170 1.200 1.110 1.130 293,601 -0.11(-8.87%) Jul 26, 2024 1.170 1.280 1.160 1.240 662,739 +0.10(+9.25%) Jul 25, 2024 1.160 1.180 1.120 1.135 332,664 -0.00(-0.44%) Jul 24, 2024 1.180 1.210 1.070 1.140 602,447 -0.02(-1.72%) Jul 23, 2024 1.100 1.220 1.080 1.160 1,260,131 +0.08(+7.41%) Jul 22, 2024 1.100 1.110 1.070 1.080 98,412 -0.01(-0.92%) Jul 19, 2024 1.090 1.100 1.060 1.090 95,311 -0.01(-0.82%) Jul 18, 2024 1.080 1.120 1.070 1.099 210,300 -0.00(-0.09%) Jul 17, 2024 1.220 1.220 1.090 1.100 483,397 -0.14(-11.29%) Jul 16, 2024 1.130 1.243 1.130 1.240 248,978 +0.06(+5.08%) Jul 15, 2024 1.170 1.220 1.120 1.180 602,101 -0.10(-7.81%) Jul 12, 2024 1.270 1.490 1.245 1.280 7,043,940 +0.09(+7.56%) Jul 11, 2024 1.080 1.350 1.070 1.190 2,408,312 +0.12(+11.21%) Jul 10, 2024 1.070 1.110 1.060 1.070 272,192 +0.01(+0.94%) Jul 09, 2024 1.050 1.080 1.050 1.060 89,243 +0.00(+0.00%) Jul 08, 2024 1.060 1.090 1.050 1.060 93,014 +0.02(+1.92%) Jul 05, 2024 1.060 1.080 1.040 1.040 122,068 -0.01(-0.95%) Jul 03, 2024 1.070 1.090 1.040 1.050 174,502 -0.03(-2.78%) Jul 02, 2024 1.050 1.100 1.050 1.080 241,784 +0.03(+2.87%) Jul 01, 2024 1.080 1.130 1.040 1.050 423,531 -0.04(-3.68%) Jun 28, 2024 1.110 1.120 1.070 1.090 171,515 -0.02(-1.80%) Jun 27, 2024 1.070 1.190 1.050 1.110 539,990 +0.04(+3.74%) Jun 26, 2024 1.110 1.170 1.060 1.070 329,681 -0.07(-6.14%) Jun 25, 2024 1.105 1.290 1.090 1.140 1,245,359 +0.05(+4.59%) Jun 24, 2024 1.090 1.110 1.060 1.090 392,965 +0.01(+0.93%) Jun 21, 2024 1.060 1.090 1.060 1.080 93,555 +0.02(+1.89%) Jun 20, 2024 1.050 1.110 1.050 1.060 243,876 -0.02(-1.86%) Jun 18, 2024 1.060 1.100 1.020 1.080 154,895 +0.01(+0.94%) Jun 17, 2024 1.110 1.130 1.050 1.070 189,594 -0.03(-2.73%) Jun 14, 2024 1.100 1.140 1.060 1.100 277,751 +0.01(+0.92%) Jun 13, 2024 1.110 1.180 1.050 1.090 740,250 -0.04(-3.54%) Jun 12, 2024 1.090 1.190 1.070 1.130 282,765 +0.04(+3.67%) Jun 11, 2024 1.060 1.140 1.040 1.090 230,488 +0.02(+1.87%) Jun 10, 2024 1.100 1.130 1.040 1.070 258,400 -0.06(-5.73%) Jun 07, 2024 1.080 1.140 1.050 1.135 407,338 +0.01(+0.44%) Jun 06, 2024 1.220 1.370 1.090 1.130 3,369,081 +0.00(+0.00%) Jun 05, 2024 1.140 1.170 1.070 1.130 258,062 +0.01(+0.89%) Jun 04, 2024 1.060 1.250 1.040 1.120 945,576 +0.05(+4.67%) 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.