Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anpac Bio-Medical Science ADR (NQ: ANPC )

4.370 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 19, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.3678 0.3970 0.3573 0.3848 851,812 -0.02(-3.80%)
Apr 28, 2022 0.2929 0.4100 0.2900 0.4000 3,105,399 +0.09(+29.87%)
Apr 27, 2022 0.2975 0.3226 0.2930 0.3080 434,466 +0.02(+5.66%)
Apr 26, 2022 0.3015 0.3237 0.2799 0.2915 1,131,620 -0.03(-10.31%)
Apr 25, 2022 0.3600 0.3600 0.2900 0.3250 2,895,269 -0.04(-9.82%)
Apr 22, 2022 0.3760 0.3949 0.3375 0.3604 3,291,300 -0.02(-4.50%)
Apr 21, 2022 0.3780 0.3900 0.3700 0.3774 727,967 -0.03(-6.40%)
Apr 20, 2022 0.3950 0.4181 0.3900 0.4032 340,612 -0.01(-3.10%)
Apr 19, 2022 0.4304 0.4395 0.4037 0.4161 306,645 -0.01(-3.16%)
Apr 18, 2022 0.4600 0.4600 0.4130 0.4297 285,427 -0.03(-6.55%)
Apr 14, 2022 0.4668 0.4800 0.4450 0.4598 412,927 -0.03(-5.78%)
Apr 13, 2022 0.4719 0.5200 0.4475 0.4880 937,585 -0.00(-0.41%)
Apr 12, 2022 0.4699 0.5450 0.4519 0.4900 1,634,834 +0.00(+0.20%)
Apr 11, 2022 0.5050 0.5200 0.4600 0.4890 2,997,589 +0.06(+13.69%)
Apr 08, 2022 0.4308 0.4400 0.4170 0.4301 264,292 -0.01(-3.15%)
Apr 07, 2022 0.4400 0.4441 0.4130 0.4441 88,371 +0.01(+3.28%)
Apr 06, 2022 0.4296 0.4405 0.4190 0.4300 203,710 -0.02(-4.44%)
Apr 05, 2022 0.4500 0.4700 0.4281 0.4500 688,194 +0.00(+0.20%)
Apr 04, 2022 0.4400 0.4549 0.4351 0.4491 329,525 +0.01(+2.07%)
Apr 01, 2022 0.4500 0.4559 0.4200 0.4400 397,087 +0.00(+0.27%)
Mar 31, 2022 0.4410 0.4510 0.4250 0.4388 481,615 +0.00(+0.87%)
Mar 30, 2022 0.4500 0.4560 0.4251 0.4350 647,292 -0.01(-1.14%)
Mar 29, 2022 0.3855 0.4879 0.3820 0.4400 3,234,371 +0.04(+10.11%)
Mar 28, 2022 0.4700 0.4700 0.3750 0.3996 1,261,930 -0.07(-14.43%)
Mar 25, 2022 0.4900 0.4900 0.4510 0.4670 254,338 -0.02(-4.36%)
Mar 24, 2022 0.4633 0.5000 0.4633 0.4883 613,611 +0.02(+3.89%)
Mar 23, 2022 0.4900 0.4900 0.4555 0.4700 416,987 -0.02(-3.09%)
Mar 22, 2022 0.4664 0.4900 0.4500 0.4850 1,332,121 +0.04(+10.23%)
Mar 21, 2022 0.4592 0.4600 0.4350 0.4400 799,634 -0.03(-6.38%)
Mar 18, 2022 0.4399 0.4700 0.4210 0.4700 1,344,227 +0.03(+6.82%)
Mar 17, 2022 0.4500 0.4600 0.4200 0.4400 1,301,198 -0.02(-5.27%)
Mar 16, 2022 0.4500 0.4900 0.4320 0.4645 2,478,157 +0.04(+8.48%)
Mar 15, 2022 0.4301 0.4720 0.3760 0.4282 3,356,000 +0.01(+3.38%)
Mar 14, 2022 0.6823 0.7400 0.3636 0.4142 13,511,466 -0.37(-47.37%)
Mar 11, 2022 0.6200 0.8450 0.5505 0.7870 13,794,653 +0.11(+15.74%)
Mar 10, 2022 0.7035 0.7700 0.6237 0.6800 2,067,805 +0.06(+8.80%)
Mar 09, 2022 0.6600 0.6799 0.6202 0.6250 538,778 +0.02(+2.80%)
Mar 08, 2022 0.5815 0.8000 0.5500 0.6080 350,672 +0.02(+3.26%)
Mar 07, 2022 0.6819 0.6819 0.5709 0.5888 297,688 -0.08(-12.13%)
Mar 04, 2022 0.6926 0.7481 0.6500 0.6701 263,017 -0.05(-7.43%)
Mar 03, 2022 0.8500 0.8800 0.7000 0.7239 323,950 -0.08(-10.47%)
Mar 02, 2022 0.7700 0.8790 0.7700 0.8086 699,776 +0.04(+5.01%)
Mar 01, 2022 0.6900 0.8800 0.6900 0.7700 1,600,716 +0.10(+14.94%)
Feb 28, 2022 0.6809 0.6900 0.6500 0.6699 41,284 -0.02(-2.91%)
Feb 25, 2022 0.6852 0.7000 0.6851 0.6900 16,439 +0.01(+0.79%)
Feb 24, 2022 0.7000 0.7018 0.6500 0.6846 115,455 -0.04(-5.87%)
Feb 23, 2022 0.7399 0.7399 0.6999 0.7273 60,902 +0.00(+0.37%)
Feb 22, 2022 0.7100 0.7397 0.7045 0.7246 45,317 -0.02(-2.80%)
Feb 18, 2022 0.7455 0 -0.02(-2.04%)
Feb 17, 2022 0.7800 0.7800 0.7500 0.7610 157,386 -0.02(-2.45%)
Feb 16, 2022 0.8204 0.8204 0.7200 0.7801 302,302 -0.04(-5.02%)
Feb 15, 2022 0.8127 0.8573 0.8120 0.8213 189,174 -0.00(-0.45%)
Feb 14, 2022 0.8500 0.8700 0.8003 0.8250 165,535 -0.02(-2.08%)
Feb 11, 2022 0.8800 0.8800 0.8310 0.8425 163,361 -0.03(-3.22%)
Feb 10, 2022 0.8900 0.9139 0.8610 0.8705 204,168 -0.04(-4.08%)
Feb 09, 2022 0.8300 0.9335 0.8260 0.9075 566,317 +0.08(+9.36%)
Feb 08, 2022 0.8200 0.8600 0.7900 0.8298 388,895 -0.00(-0.02%)
Feb 07, 2022 0.8200 0.9000 0.8200 0.8300 159,822 -0.03(-3.33%)
Feb 04, 2022 0.7955 0.8650 0.7955 0.8586 213,360 +0.04(+4.58%)
Feb 03, 2022 0.9100 0.8077 0.8210 173,032 -0.03(-3.99%)
Feb 02, 2022 0.8750 0.9000 0.8105 0.8551 157,547 +0.03(+3.77%)
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.