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 (%)
Sep 30, 2021 3.360 3.420 3.230 3.240 38,988 -0.12(-3.57%)
Sep 29, 2021 3.450 3.479 3.330 3.360 86,112 -0.07(-2.04%)
Sep 28, 2021 3.450 3.534 3.310 3.430 66,686 -0.06(-1.72%)
Sep 27, 2021 3.460 3.505 3.440 3.490 22,976 +0.06(+1.75%)
Sep 24, 2021 3.600 3.610 3.380 3.430 156,806 -0.15(-4.19%)
Sep 23, 2021 3.900 3.900 3.510 3.580 174,373 -0.38(-9.60%)
Sep 22, 2021 3.560 4.010 3.520 3.960 1,963,264 +0.40(+11.24%)
Sep 21, 2021 3.590 3.590 3.480 3.560 44,001 +0.09(+2.59%)
Sep 20, 2021 3.450 3.650 3.415 3.470 101,403 -0.11(-3.07%)
Sep 17, 2021 3.450 3.760 3.320 3.580 209,977 +0.17(+4.99%)
Sep 16, 2021 3.535 3.535 3.410 3.410 7,629 -0.07(-2.01%)
Sep 15, 2021 3.480 3.510 3.470 3.480 10,413 -0.09(-2.52%)
Sep 14, 2021 3.520 3.580 3.500 3.570 11,893 +0.03(+0.85%)
Sep 13, 2021 3.560 3.600 3.520 3.540 12,935 -0.06(-1.67%)
Sep 10, 2021 3.740 3.740 3.620 3.600 68,542 -0.16(-4.26%)
Sep 09, 2021 3.492 3.825 3.450 3.760 160,263 +0.28(+8.05%)
Sep 08, 2021 3.610 3.650 3.425 3.480 37,044 -0.19(-5.18%)
Sep 07, 2021 3.600 3.740 3.400 3.670 81,970 +0.15(+4.26%)
Sep 03, 2021 3.600 3.600 3.500 3.520 231,980 -0.06(-1.68%)
Sep 02, 2021 3.510 3.600 3.510 3.580 11,432 +0.08(+2.29%)
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.