Indicators

Anpac Bio-Medical Science ADR (NQ: ANPC )

4.370 UNCHANGED

Last Price Updated: 3:59 PM EDT, May 19, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	4.490	4.670	4.300	4.320	218,559	-0.31(-6.70%)
May 27, 2021	4.770	5.140	4.497	4.630	820,451	-0.24(-4.93%)
May 26, 2021	4.600	4.880	4.354	4.870	798,845	+0.10(+2.10%)
May 25, 2021	5.620	5.660	4.530	4.770	13,686,842	+0.09(+1.92%)
May 24, 2021	4.750	4.880	4.460	4.680	46,707	+0.14(+3.08%)
May 21, 2021	4.330	4.660	4.330	4.540	13,589	+0.14(+3.18%)
May 20, 2021	4.520	4.860	4.330	4.400	28,648	-0.12(-2.65%)
May 19, 2021	4.570	4.655	4.260	4.520	16,946	-0.04(-0.88%)
May 18, 2021	4.390	4.724	4.280	4.560	16,189	+0.31(+7.29%)
May 17, 2021	4.200	4.400	4.170	4.250	7,113	+0.14(+3.41%)
May 14, 2021	4.070	4.210	4.050	4.110	21,342	+0.02(+0.49%)
May 13, 2021	4.230	4.370	4.030	4.090	28,832	-0.20(-4.66%)
May 12, 2021	4.460	4.460	4.220	4.290	23,376	-0.12(-2.72%)
May 11, 2021	4.230	4.490	4.160	4.410	56,306	+0.08(+1.85%)
May 10, 2021	4.640	4.730	4.260	4.330	48,917	-0.36(-7.68%)
May 07, 2021	4.890	5.080	4.560	4.690	41,631	-0.16(-3.30%)
May 06, 2021	4.990	4.990	4.740	4.850	29,488	-0.14(-2.81%)
May 05, 2021	4.980	5.050	4.950	4.990	37,091	+0.00(+0.00%)
May 04, 2021	5.530	5.530	4.940	4.990	86,494	-0.58(-10.41%)

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.