China SXT Pharmaceuticals, Inc. (SXTC)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 1.0400 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 128,300 |
| 23 may 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 268,900 |
| 22 may 2024 | 1.1200 | 1.1500 | 1.0200 | 1.0500 | 1.0500 | 354,400 |
| 21 may 2024 | 1.1400 | 1.2500 | 1.0900 | 1.1400 | 1.1400 | 843,500 |
| 20 may 2024 | 1.3700 | 1.3700 | 1.1500 | 1.2100 | 1.2100 | 1,310,100 |
| 17 may 2024 | 1.1400 | 1.2400 | 1.1000 | 1.1500 | 1.1500 | 1,936,000 |
| 16 may 2024 | 1.1900 | 1.2300 | 1.0300 | 1.0800 | 1.0800 | 433,300 |
| 15 may 2024 | 1.1300 | 1.1490 | 1.0700 | 1.0900 | 1.0900 | 149,300 |
| 14 may 2024 | 1.0100 | 1.1400 | 1.0100 | 1.1100 | 1.1100 | 312,300 |
| 13 may 2024 | 1.0300 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 119,400 |
| 10 may 2024 | 1.0500 | 1.1000 | 1.0100 | 1.0600 | 1.0600 | 229,300 |
| 09 may 2024 | 1.1200 | 1.1310 | 1.0500 | 1.0800 | 1.0800 | 239,800 |
| 08 may 2024 | 1.1600 | 1.2500 | 1.0700 | 1.1200 | 1.1200 | 560,200 |
| 07 may 2024 | 0.9890 | 1.3100 | 0.9790 | 1.1600 | 1.1600 | 2,546,400 |
| 06 may 2024 | 0.9680 | 0.9880 | 0.9600 | 0.9790 | 0.9790 | 203,500 |
| 03 may 2024 | 1.0000 | 1.0200 | 0.9500 | 0.9610 | 0.9610 | 224,200 |
| 02 may 2024 | 1.0400 | 1.0450 | 0.9400 | 1.0150 | 1.0150 | 189,600 |
| 01 may 2024 | 1.0600 | 1.0800 | 1.0000 | 1.0200 | 1.0200 | 125,400 |
| 30 abr 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 186,700 |
| 29 abr 2024 | 1.0300 | 1.1300 | 1.0200 | 1.0300 | 1.0300 | 345,600 |
| 26 abr 2024 | 1.0500 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 203,400 |
| 25 abr 2024 | 1.0500 | 1.0680 | 1.0100 | 1.0300 | 1.0300 | 142,800 |
| 24 abr 2024 | 1.1000 | 1.1230 | 1.0400 | 1.0700 | 1.0700 | 393,000 |
| 23 abr 2024 | 1.0700 | 1.1700 | 1.0600 | 1.0700 | 1.0700 | 452,300 |
| 22 abr 2024 | 1.0200 | 1.1400 | 0.9700 | 1.0600 | 1.0600 | 844,200 |
| 19 abr 2024 | 0.9800 | 1.0800 | 0.9450 | 1.0200 | 1.0200 | 769,700 |
| 18 abr 2024 | 1.1800 | 1.2000 | 0.9400 | 0.9900 | 0.9900 | 1,733,300 |
| 17 abr 2024 | 1.3000 | 1.3900 | 1.1010 | 1.1800 | 1.1800 | 2,413,300 |
| 16 abr 2024 | 1.1400 | 3.3700 | 1.1400 | 1.6200 | 1.6200 | 34,712,100 |
| 15 abr 2024 | 1.3700 | 1.3900 | 1.1000 | 1.1700 | 1.1700 | 407,400 |
| 12 abr 2024 | 1.4500 | 1.5000 | 1.3900 | 1.4000 | 1.4000 | 116,900 |
| 11 abr 2024 | 1.5400 | 1.5850 | 1.3900 | 1.4800 | 1.4800 | 391,600 |
| 10 abr 2024 | 1.7900 | 1.7900 | 1.5900 | 1.6500 | 1.6500 | 3,510,800 |
| 09 abr 2024 | 1.7200 | 1.8400 | 1.7000 | 1.7300 | 1.7300 | 144,000 |
| 08 abr 2024 | 1.7700 | 1.9000 | 1.7200 | 1.7900 | 1.7900 | 381,300 |
| 05 abr 2024 | 1.6800 | 1.7300 | 1.6700 | 1.6900 | 1.6900 | 82,000 |
| 04 abr 2024 | 1.7000 | 1.7500 | 1.6700 | 1.6800 | 1.6800 | 84,200 |
| 03 abr 2024 | 1.7100 | 1.7310 | 1.6800 | 1.7000 | 1.7000 | 43,000 |
| 02 abr 2024 | 1.6600 | 1.8000 | 1.6400 | 1.7300 | 1.7300 | 202,200 |
| 01 abr 2024 | 1.6900 | 1.6900 | 1.6400 | 1.6600 | 1.6600 | 44,700 |
| 28 mar 2024 | 1.7100 | 1.7210 | 1.6500 | 1.6800 | 1.6800 | 60,900 |
| 27 mar 2024 | 1.6600 | 1.7520 | 1.6400 | 1.6800 | 1.6800 | 59,400 |
| 26 mar 2024 | 1.6700 | 1.7400 | 1.6500 | 1.6800 | 1.6800 | 147,300 |
| 25 mar 2024 | 1.7100 | 1.8350 | 1.7000 | 1.7200 | 1.7200 | 159,600 |
| 22 mar 2024 | 1.8600 | 2.0300 | 1.7500 | 1.7900 | 1.7900 | 463,200 |
| 21 mar 2024 | 1.6700 | 1.9600 | 1.6500 | 1.9600 | 1.9600 | 624,600 |
| 20 mar 2024 | 1.6600 | 1.7300 | 1.6220 | 1.6900 | 1.6900 | 125,900 |
| 19 mar 2024 | 1.6900 | 1.7680 | 1.6000 | 1.7100 | 1.7100 | 184,600 |
| 18 mar 2024 | 1.6900 | 1.7900 | 1.6210 | 1.6700 | 1.6700 | 42,900 |
| 15 mar 2024 | 1.8300 | 1.8700 | 1.6000 | 1.7400 | 1.7400 | 116,000 |
| 14 mar 2024 | 1.8400 | 1.8800 | 1.6900 | 1.7600 | 1.7600 | 178,300 |
| 13 mar 2024 | 1.9000 | 1.9900 | 1.8800 | 1.8800 | 1.8800 | 67,700 |
| 12 mar 2024 | 1.9800 | 1.9800 | 1.8900 | 1.9300 | 1.9300 | 98,500 |
| 11 mar 2024 | 1.9900 | 2.0500 | 1.9000 | 1.9600 | 1.9600 | 226,000 |
| 08 mar 2024 | 2.0300 | 2.0800 | 1.8500 | 1.9900 | 1.9900 | 221,200 |
| 07 mar 2024 | 1.9200 | 2.0300 | 1.9100 | 1.9700 | 1.9700 | 231,900 |
| 06 mar 2024 | 1.8800 | 2.0800 | 1.8300 | 1.9800 | 1.9800 | 357,300 |
| 05 mar 2024 | 1.9300 | 1.9500 | 1.8800 | 1.8800 | 1.8800 | 159,800 |
| 04 mar 2024 | 2.0000 | 2.0500 | 1.8900 | 1.9400 | 1.9400 | 78,700 |
| 01 mar 2024 | 1.9900 | 2.1500 | 1.9600 | 2.0100 | 2.0100 | 204,800 |
| 29 feb 2024 | 1.9400 | 2.0800 | 1.9000 | 1.9700 | 1.9700 | 282,400 |
| 28 feb 2024 | 1.9400 | 1.9400 | 1.8300 | 1.8700 | 1.8700 | 127,500 |
| 27 feb 2024 | 1.9000 | 1.9500 | 1.8800 | 1.9200 | 1.9200 | 76,100 |
| 26 feb 2024 | 1.7900 | 1.9700 | 1.6790 | 1.9100 | 1.9100 | 1,288,800 |
| 23 feb 2024 | 1.9000 | 1.9500 | 1.7610 | 1.8100 | 1.8100 | 185,900 |
| 22 feb 2024 | 1.9900 | 2.0000 | 1.8300 | 1.8700 | 1.8700 | 159,700 |
| 21 feb 2024 | 2.0600 | 2.1200 | 1.9600 | 2.0000 | 2.0000 | 145,100 |
| 20 feb 2024 | 2.1000 | 2.2020 | 2.0000 | 2.1400 | 2.1400 | 243,000 |
| 16 feb 2024 | 2.4600 | 2.5500 | 2.0800 | 2.2150 | 2.2150 | 2,554,500 |
| 15 feb 2024 | 2.0500 | 2.2800 | 2.0500 | 2.1800 | 2.1800 | 527,600 |
| 14 feb 2024 | 1.8800 | 2.2800 | 1.8700 | 2.1550 | 2.1550 | 632,400 |
| 13 feb 2024 | 1.9600 | 2.0800 | 1.9000 | 2.0000 | 2.0000 | 142,800 |
| 12 feb 2024 | 1.8000 | 2.0900 | 1.8000 | 2.0600 | 2.0600 | 284,300 |
| 09 feb 2024 | 1.9500 | 2.1000 | 1.9000 | 1.9000 | 1.9000 | 412,300 |
| 08 feb 2024 | 2.9500 | 3.2000 | 1.9200 | 2.1200 | 2.1200 | 10,169,000 |
| 07 feb 2024 | 1.7510 | 1.9400 | 1.7000 | 1.8200 | 1.8200 | 361,400 |
| 06 feb 2024 | 1.7200 | 1.8500 | 1.7000 | 1.7850 | 1.7850 | 99,700 |
| 05 feb 2024 | 1.8200 | 1.8370 | 1.7100 | 1.7600 | 1.7600 | 111,200 |
| 02 feb 2024 | 1.9900 | 1.9900 | 1.8200 | 1.8490 | 1.8490 | 63,900 |
| 01 feb 2024 | 1.9300 | 2.1130 | 1.8700 | 1.9000 | 1.9000 | 128,600 |
| 31 ene 2024 | 2.1900 | 2.1900 | 1.9100 | 1.9400 | 1.9400 | 140,700 |
| 30 ene 2024 | 1.8700 | 2.3200 | 1.8600 | 2.2200 | 2.2200 | 438,300 |
| 29 ene 2024 | 1.8100 | 2.1000 | 1.7200 | 2.0100 | 2.0100 | 346,900 |
| 26 ene 2024 | 1.8900 | 1.9900 | 1.7800 | 1.8400 | 1.8400 | 392,500 |
| 25 ene 2024 | 2.2600 | 2.6500 | 1.8300 | 1.9000 | 1.9000 | 9,040,900 |
| 24 ene 2024 | 1.7600 | 1.9100 | 1.7150 | 1.8300 | 1.8300 | 170,800 |
| 23 ene 2024 | 1.6700 | 1.9000 | 1.6510 | 1.7600 | 1.7600 | 456,600 |
| 22 ene 2024 | 1.6200 | 1.7600 | 1.6100 | 1.6300 | 1.6300 | 86,200 |
| 19 ene 2024 | 1.7700 | 1.7900 | 1.5600 | 1.7000 | 1.7000 | 143,400 |
| 18 ene 2024 | 1.7100 | 1.9800 | 1.7050 | 1.7950 | 1.7950 | 170,700 |
| 17 ene 2024 | 1.8000 | 1.8000 | 1.6700 | 1.7300 | 1.7300 | 97,700 |
| 16 ene 2024 | 1.9000 | 1.9400 | 1.8500 | 1.8500 | 1.8500 | 69,500 |
| 12 ene 2024 | 2.0900 | 2.1390 | 1.8800 | 1.8800 | 1.8800 | 147,300 |
| 11 ene 2024 | 2.3100 | 2.3500 | 2.0300 | 2.1300 | 2.1300 | 191,400 |
| 10 ene 2024 | 2.3500 | 2.5500 | 2.2100 | 2.3600 | 2.3600 | 181,500 |
| 09 ene 2024 | 2.3600 | 2.5500 | 2.3600 | 2.4700 | 2.4700 | 161,000 |
| 08 ene 2024 | 2.5700 | 2.6400 | 2.2700 | 2.3400 | 2.3400 | 268,000 |
| 05 ene 2024 | 2.5300 | 2.7000 | 2.4900 | 2.5700 | 2.5700 | 218,700 |
| 04 ene 2024 | 2.4200 | 2.7900 | 2.2930 | 2.5700 | 2.5700 | 420,000 |
| 03 ene 2024 | 2.5500 | 2.6130 | 2.2800 | 2.4900 | 2.4900 | 305,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.