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 (%)
Dec 31, 2021 1.090 1.250 1.090 1.220 536,109 +0.12(+10.91%)
Dec 30, 2021 1.030 1.140 1.030 1.100 259,014 +0.05(+4.76%)
Dec 29, 2021 1.075 1.091 1.040 1.050 119,042 -0.02(-1.95%)
Dec 28, 2021 1.160 1.160 1.060 1.071 179,034 -0.04(-3.52%)
Dec 27, 2021 1.030 1.170 1.030 1.110 762,386 +0.06(+5.71%)
Dec 23, 2021 1.010 1.080 1.010 1.050 207,812 +0.04(+3.96%)
Dec 22, 2021 1.040 1.051 1.010 1.010 234,239 -0.06(-5.61%)
Dec 21, 2021 1.050 1.130 1.050 1.070 205,435 +0.00(+0.00%)
Dec 20, 2021 1.170 1.230 1.060 1.070 304,917 -0.12(-10.08%)
Dec 17, 2021 1.120 1.200 1.100 1.190 204,000 +0.07(+6.25%)
Dec 16, 2021 1.150 1.250 1.120 1.120 355,287 -0.04(-3.45%)
Dec 15, 2021 1.160 1.280 1.120 1.160 356,954 -0.04(-3.33%)
Dec 14, 2021 1.130 1.300 1.115 1.200 351,651 +0.03(+2.56%)
Dec 13, 2021 1.170 1.260 1.140 1.170 389,623 -0.02(-1.68%)
Dec 10, 2021 1.320 1.345 1.180 1.190 457,230 -0.10(-7.75%)
Dec 09, 2021 1.330 1.394 1.260 1.290 351,565 -0.02(-1.53%)
Dec 08, 2021 1.240 1.340 1.205 1.310 408,400 +0.11(+9.17%)
Dec 07, 2021 1.300 1.410 1.150 1.200 372,020 -0.09(-6.98%)
Dec 06, 2021 1.350 1.390 1.195 1.290 360,146 -0.09(-6.52%)
Dec 03, 2021 1.600 1.700 1.360 1.380 309,589 -0.27(-16.36%)
Dec 02, 2021 1.630 1.650 1.470 1.650 297,093 +0.00(+0.00%)
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.