La bourse ferme dans 1 h 35 min

China SXT Pharmaceuticals, Inc. (SXTC)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,0400-0,0100 (-0,95 %)
À partir de 09:55AM EDT. Marché ouvert.
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 20241,05001,06991,04001,04001,040045 326
22 mai 20241,12001,15001,02001,05001,0500344 500
21 mai 20241,14001,25001,09001,14001,1400843 500
20 mai 20241,37001,37001,15001,21001,21001 310 100
17 mai 20241,14001,24001,10001,15001,15001 936 000
16 mai 20241,19001,23001,03001,08001,0800433 300
15 mai 20241,13001,14901,07001,09001,0900149 300
14 mai 20241,01001,14001,01001,11001,1100312 300
13 mai 20241,03001,08001,01001,04001,0400119 400
10 mai 20241,05001,10001,01001,06001,0600229 300
09 mai 20241,12001,13101,05001,08001,0800239 800
08 mai 20241,16001,25001,07001,12001,1200560 200
07 mai 20240,98901,31000,97901,16001,16002 546 400
06 mai 20240,96800,98800,96000,97900,9790203 500
03 mai 20241,00001,02000,95000,96100,9610224 200
02 mai 20241,04001,04500,94001,01501,0150189 600
01 mai 20241,06001,08001,00001,02001,0200125 400
30 avr. 20241,02001,07001,02001,06001,0600186 700
29 avr. 20241,03001,13001,02001,03001,0300345 600
26 avr. 20241,05001,10001,03001,05001,0500203 400
25 avr. 20241,05001,06801,01001,03001,0300142 800
24 avr. 20241,10001,12301,04001,07001,0700393 000
23 avr. 20241,07001,17001,06001,07001,0700452 300
22 avr. 20241,02001,14000,97001,06001,0600844 200
19 avr. 20240,98001,08000,94501,02001,0200769 700
18 avr. 20241,18001,20000,94000,99000,99001 733 300
17 avr. 20241,30001,39001,10101,18001,18002 413 300
16 avr. 20241,14003,37001,14001,62001,620034 712 100
15 avr. 20241,37001,39001,10001,17001,1700407 400
12 avr. 20241,45001,50001,39001,40001,4000116 900
11 avr. 20241,54001,58501,39001,48001,4800391 600
10 avr. 20241,79001,79001,59001,65001,65003 510 800
09 avr. 20241,72001,84001,70001,73001,7300144 000
08 avr. 20241,77001,90001,72001,79001,7900381 300
05 avr. 20241,68001,73001,67001,69001,690082 000
04 avr. 20241,70001,75001,67001,68001,680084 200
03 avr. 20241,71001,73101,68001,70001,700043 000
02 avr. 20241,66001,80001,64001,73001,7300202 200
01 avr. 20241,69001,69001,64001,66001,660044 700
28 mars 20241,71001,72101,65001,68001,680060 900
27 mars 20241,66001,75201,64001,68001,680059 400
26 mars 20241,67001,74001,65001,68001,6800147 300
25 mars 20241,71001,83501,70001,72001,7200159 600
22 mars 20241,86002,03001,75001,79001,7900463 200
21 mars 20241,67001,96001,65001,96001,9600624 600
20 mars 20241,66001,73001,62201,69001,6900125 900
19 mars 20241,69001,76801,60001,71001,7100184 600
18 mars 20241,69001,79001,62101,67001,670042 900
15 mars 20241,83001,87001,60001,74001,7400116 000
14 mars 20241,84001,88001,69001,76001,7600178 300
13 mars 20241,90001,99001,88001,88001,880067 700
12 mars 20241,98001,98001,89001,93001,930098 500
11 mars 20241,99002,05001,90001,96001,9600226 000
08 mars 20242,03002,08001,85001,99001,9900221 200
07 mars 20241,92002,03001,91001,97001,9700231 900
06 mars 20241,88002,08001,83001,98001,9800357 300
05 mars 20241,93001,95001,88001,88001,8800159 800
04 mars 20242,00002,05001,89001,94001,940078 700
01 mars 20241,99002,15001,96002,01002,0100204 800
29 févr. 20241,94002,08001,90001,97001,9700282 400
28 févr. 20241,94001,94001,83001,87001,8700127 500
27 févr. 20241,90001,95001,88001,92001,920076 100
26 févr. 20241,79001,97001,67901,91001,91001 288 800
23 févr. 20241,90001,95001,76101,81001,8100185 900
22 févr. 20241,99002,00001,83001,87001,8700159 700
21 févr. 20242,06002,12001,96002,00002,0000145 100
20 févr. 20242,10002,20202,00002,14002,1400243 000
16 févr. 20242,46002,55002,08002,21502,21502 554 500
15 févr. 20242,05002,28002,05002,18002,1800527 600
14 févr. 20241,88002,28001,87002,15502,1550632 400
13 févr. 20241,96002,08001,90002,00002,0000142 800
12 févr. 20241,80002,09001,80002,06002,0600284 300
09 févr. 20241,95002,10001,90001,90001,9000412 300
08 févr. 20242,95003,20001,92002,12002,120010 169 000
07 févr. 20241,75101,94001,70001,82001,8200361 400
06 févr. 20241,72001,85001,70001,78501,785099 700
05 févr. 20241,82001,83701,71001,76001,7600111 200
02 févr. 20241,99001,99001,82001,84901,849063 900
01 févr. 20241,93002,11301,87001,90001,9000128 600
31 janv. 20242,19002,19001,91001,94001,9400140 700
30 janv. 20241,87002,32001,86002,22002,2200438 300
29 janv. 20241,81002,10001,72002,01002,0100346 900
26 janv. 20241,89001,99001,78001,84001,8400392 500
25 janv. 20242,26002,65001,83001,90001,90009 040 900
24 janv. 20241,76001,91001,71501,83001,8300170 800
23 janv. 20241,67001,90001,65101,76001,7600456 600
22 janv. 20241,62001,76001,61001,63001,630086 200
19 janv. 20241,77001,79001,56001,70001,7000143 400
18 janv. 20241,71001,98001,70501,79501,7950170 700
17 janv. 20241,80001,80001,67001,73001,730097 700
16 janv. 20241,90001,94001,85001,85001,850069 500
12 janv. 20242,09002,13901,88001,88001,8800147 300
11 janv. 20242,31002,35002,03002,13002,1300191 400
10 janv. 20242,35002,55002,21002,36002,3600181 500
09 janv. 20242,36002,55002,36002,47002,4700161 000
08 janv. 20242,57002,64002,27002,34002,3400268 000
05 janv. 20242,53002,70002,49002,57002,5700218 700
04 janv. 20242,42002,79002,29302,57002,5700420 000
03 janv. 20242,55002,61302,28002,49002,4900305 800
02 janv. 20242,61003,07002,55002,64002,6400857 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...