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 (%)
Nov 30, 2022 3.470 3.840 3.440 3.560 17,546 +0.06(+1.71%)
Nov 29, 2022 3.670 3.751 3.480 3.500 43,377 -0.14(-3.85%)
Nov 28, 2022 3.850 4.470 3.510 3.640 102,354 +0.14(+4.00%)
Nov 25, 2022 3.630 3.792 3.500 3.500 6,299 -0.07(-1.96%)
Nov 23, 2022 3.538 3.647 3.538 3.570 3,821 +0.12(+3.48%)
Nov 22, 2022 3.850 3.850 3.020 3.450 78,492 -0.38(-9.92%)
Nov 21, 2022 3.750 3.879 3.720 3.830 14,345 -0.04(-1.03%)
Nov 18, 2022 3.980 4.000 3.870 3.870 10,966 -0.09(-2.27%)
Nov 17, 2022 3.980 4.130 3.880 3.960 14,921 -0.10(-2.46%)
Nov 16, 2022 3.860 4.210 3.860 4.060 19,721 +0.22(+5.73%)
Nov 15, 2022 4.020 4.820 3.730 3.840 196,383 -0.10(-2.54%)
Nov 14, 2022 4.000 4.220 3.900 3.940 12,205 -0.09(-2.11%)
Nov 11, 2022 3.730 4.229 3.730 4.025 20,302 +0.18(+4.55%)
Nov 10, 2022 3.820 3.920 3.720 3.850 26,615 +0.01(+0.26%)
Nov 09, 2022 3.810 4.102 3.720 3.840 34,772 -0.16(-4.00%)
Nov 08, 2022 3.980 4.330 3.730 4.000 64,539 +0.00(+0.00%)
Nov 07, 2022 3.820 4.240 3.700 4.000 62,803 -0.13(-3.08%)
Nov 04, 2022 4.000 4.410 3.420 4.127 195,596 +3.92(+1874.64%)
Nov 03, 2022 0.2100 0.2280 0.1950 0.2090 789,951 +0.02(+8.68%)
Nov 02, 2022 0.1980 0.2100 0.1903 0.1923 254,303 -0.00(-2.48%)
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.