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, 2022 0.1744 0.1744 0.1525 0.1530 265,920 -0.02(-8.93%)
Sep 29, 2022 0.1500 0.1700 0.1440 0.1680 364,873 +0.02(+12.00%)
Sep 28, 2022 0.1600 0.1551 0.1420 0.1500 152,807 +0.01(+5.63%)
Sep 27, 2022 0.1480 0.1639 0.1409 0.1420 333,797 -0.01(-3.92%)
Sep 26, 2022 0.1412 0.1525 0.1401 0.1478 214,742 -0.00(-1.47%)
Sep 23, 2022 0.1450 0.1525 0.1333 0.1500 524,375 -0.00(-0.20%)
Sep 22, 2022 0.1605 0.1657 0.1450 0.1503 506,859 -0.01(-6.36%)
Sep 21, 2022 0.1558 0.2197 0.1558 0.1605 3,074,976 +0.01(+7.00%)
Sep 20, 2022 0.1588 0.1600 0.1450 0.1500 255,621 -0.00(-0.86%)
Sep 19, 2022 0.1407 0.1870 0.1300 0.1513 1,275,260 +0.01(+8.07%)
Sep 16, 2022 0.1528 0.1627 0.1400 0.1400 553,897 -0.02(-12.50%)
Sep 15, 2022 0.1700 0.1730 0.1514 0.1600 454,988 -0.01(-7.67%)
Sep 14, 2022 0.1800 0.1805 0.1708 0.1733 577,840 -0.01(-6.37%)
Sep 13, 2022 0.1767 0.1980 0.1700 0.1851 825,566 +0.01(+4.75%)
Sep 12, 2022 0.1800 0.1900 0.1700 0.1767 1,012,161 -0.02(-11.65%)
Sep 09, 2022 0.2194 0.2194 0.1959 0.2000 333,913 +0.00(+1.57%)
Sep 08, 2022 0.2000 0.2140 0.1900 0.1969 219,444 -0.00(-0.05%)
Sep 07, 2022 0.2050 0.2100 0.1800 0.1970 589,933 -0.02(-8.20%)
Sep 06, 2022 0.2250 0.2388 0.2041 0.2146 423,319 -0.01(-4.62%)
Sep 02, 2022 0.2405 0.2405 0.2200 0.2250 576,148 -0.02(-6.44%)
Sep 01, 2022 0.2400 0.2900 0.2300 0.2405 2,131,240 -0.00(-1.23%)
Aug 31, 2022 0.2400 0.2486 0.2300 0.2435 1,072,515 -0.01(-2.17%)
Aug 30, 2022 0.2562 0.2597 0.2300 0.2489 1,310,645 -0.01(-2.74%)
Aug 29, 2022 0.2600 0.2699 0.2500 0.2559 1,314,830 +0.01(+2.32%)
Aug 26, 2022 0.2911 0.2998 0.2440 0.2501 1,561,818 -0.03(-12.25%)
Aug 25, 2022 0.2900 0.3300 0.2700 0.2850 2,966,913 -0.06(-17.37%)
Aug 24, 2022 0.2500 0.3570 0.2500 0.3449 15,600,316 +0.09(+37.90%)
Aug 23, 2022 0.2710 0.2731 0.2401 0.2501 9,071,812 -0.11(-29.77%)
Aug 22, 2022 0.2400 0.5900 0.2400 0.3561 99,087,560 +0.14(+64.63%)
Aug 19, 2022 0.2350 0.2400 0.2022 0.2163 870,431 -0.02(-8.00%)
Aug 18, 2022 0.2600 0.2600 0.2300 0.2351 57,109 -0.00(-1.51%)
Aug 17, 2022 0.2316 0.2430 0.2311 0.2387 91,824 +0.00(+0.97%)
Aug 16, 2022 0.2480 0.2490 0.2305 0.2364 88,306 -0.01(-2.92%)
Aug 15, 2022 0.2499 0.2600 0.2390 0.2435 152,570 +0.00(+0.54%)
Aug 12, 2022 0.2450 0.2469 0.2323 0.2422 145,794 +0.01(+2.19%)
Aug 11, 2022 0.2600 0.2570 0.2333 0.2370 277,756 -0.01(-4.05%)
Aug 10, 2022 0.2476 0.2476 0.2400 0.2470 76,751 -0.00(-0.24%)
Aug 09, 2022 0.2650 0.2650 0.2400 0.2476 682,118 -0.02(-8.16%)
Aug 08, 2022 0.2700 0.2799 0.2611 0.2696 204,842 +0.00(+0.41%)
Aug 05, 2022 0.2705 0.2746 0.2600 0.2685 332,601 -0.01(-2.01%)
Aug 04, 2022 0.2611 0.3179 0.2611 0.2740 1,543,496 +0.00(+1.82%)
Aug 03, 2022 0.2700 0.2990 0.2600 0.2691 423,135 -0.01(-3.20%)
Aug 02, 2022 0.2700 0.2790 0.2580 0.2780 467,337 +0.01(+3.42%)
Aug 01, 2022 0.2651 0.2805 0.2608 0.2688 335,416 -0.01(-3.20%)
Jul 29, 2022 0.2800 0.2850 0.2650 0.2777 171,255 -0.00(-0.22%)
Jul 28, 2022 0.2725 0.2850 0.2713 0.2783 79,842 +0.00(+0.11%)
Jul 27, 2022 0.2900 0.2899 0.2730 0.2780 110,720 -0.00(-0.29%)
Jul 26, 2022 0.2910 0.2910 0.2751 0.2788 73,867 -0.01(-3.43%)
Jul 25, 2022 0.2850 0.3000 0.2813 0.2887 183,558 -0.00(-0.79%)
Jul 22, 2022 0.2900 0.3012 0.2846 0.2910 51,048 -0.00(-0.38%)
Jul 21, 2022 0.2900 0.3043 0.2862 0.2921 205,406 -0.00(-0.68%)
Jul 20, 2022 0.2915 0.3000 0.2800 0.2941 97,572 -0.00(-1.11%)
Jul 19, 2022 0.3063 0.3093 0.2756 0.2974 498,840 -0.00(-0.10%)
Jul 18, 2022 0.3035 0.3179 0.2911 0.2977 671,023 -0.00(-0.73%)
Jul 15, 2022 0.2900 0.3150 0.2887 0.2999 579,937 +0.01(+4.39%)
Jul 14, 2022 0.2942 0.2989 0.2820 0.2873 121,304 -0.00(-0.24%)
Jul 13, 2022 0.2900 0.2988 0.2769 0.2880 240,555 -0.01(-3.58%)
Jul 12, 2022 0.2999 0.3030 0.2923 0.2987 66,203 +0.00(+1.25%)
Jul 11, 2022 0.2900 0.3013 0.2799 0.2950 208,100 +0.01(+2.43%)
Jul 08, 2022 0.2975 0.2975 0.2810 0.2880 56,998 -0.00(-0.69%)
Jul 07, 2022 0.2801 0.2999 0.2801 0.2900 225,610 +0.00(+1.58%)
Jul 06, 2022 0.2670 0.2950 0.2670 0.2855 241,441 +0.01(+4.81%)
Jul 05, 2022 0.2741 0.2780 0.2660 0.2724 287,863 -0.00(-0.47%)
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.