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 (%)
May 29, 2020 7.600 7.710 7.520 7.700 2,300 +0.10(+1.32%)
May 28, 2020 7.650 7.650 7.600 7.600 1,211 +0.00(+0.00%)
May 27, 2020 7.691 7.691 7.600 7.600 1,532 -0.10(-1.30%)
May 26, 2020 7.700 7.839 7.610 7.700 4,714 +0.00(+0.00%)
May 22, 2020 7.700 7.700 7.700 7.700 1,200 -0.03(-0.39%)
May 21, 2020 7.800 7.800 7.700 7.730 2,618 -0.17(-2.15%)
May 20, 2020 7.900 7.900 7.900 7.900 1,018 +0.36(+4.77%)
May 19, 2020 7.640 7.640 7.540 7.540 768 -0.38(-4.80%)
May 18, 2020 8.000 8.000 7.920 7.920 646 -0.08(-1.00%)
May 15, 2020 8.000 8.000 8.000 129 +0.00(+0.00%)
May 14, 2020 8.000 8.000 8.000 8.000 1,026 +0.00(+0.00%)
May 13, 2020 8.030 8.120 8.000 8.000 3,238 -0.03(-0.34%)
May 12, 2020 8.010 8.250 8.000 8.027 2,794 -0.26(-3.17%)
May 11, 2020 8.000 9.470 7.510 8.290 24,944 +0.78(+10.39%)
May 08, 2020 7.520 7.520 7.510 7.510 300 -0.25(-3.25%)
May 07, 2020 7.500 7.763 7.500 7.763 1,498 +0.26(+3.50%)
May 06, 2020 7.600 7.600 7.500 7.500 2,362 -0.11(-1.45%)
May 05, 2020 7.620 7.680 7.600 7.610 1,410 -0.19(-2.44%)
May 04, 2020 7.500 7.800 7.500 7.800 1,240 +0.30(+4.00%)
Apr 30, 2020 7.500 7.500 7.500 0 -0.20(-2.60%)
Apr 29, 2020 7.800 7.801 7.500 7.700 6,353 +0.34(+4.62%)
Apr 28, 2020 7.360 7.360 7.360 148 +0.00(+0.00%)
Apr 27, 2020 8.000 8.156 7.360 7.360 2,750 -0.84(-10.24%)
Apr 24, 2020 8.000 8.200 8.000 8.200 900 +0.07(+0.92%)
Apr 23, 2020 8.125 8.125 8.125 8.125 386 +0.08(+0.93%)
Apr 22, 2020 8.000 8.050 8.000 8.050 1,278 +0.05(+0.62%)
Apr 21, 2020 8.100 8.100 7.900 8.000 5,762 -0.32(-3.83%)
Apr 20, 2020 8.100 8.319 8.100 8.319 1,375 +0.31(+3.86%)
Apr 17, 2020 8.300 8.460 8.000 8.010 6,600 -0.19(-2.32%)
Apr 16, 2020 8.100 8.200 8.100 8.200 1,589 +0.10(+1.29%)
Apr 15, 2020 8.300 8.300 8.095 8.095 2,140 +0.10(+1.19%)
Apr 14, 2020 8.100 8.100 8.000 8.000 524 -0.30(-3.61%)
Apr 13, 2020 8.300 8.300 8.300 8.300 727 -0.19(-2.24%)
Apr 09, 2020 7.900 8.490 7.900 8.490 800 +0.07(+0.79%)
Apr 08, 2020 8.423 8.423 8.423 8.423 120 +0.20(+2.47%)
Apr 07, 2020 8.220 8.220 8.220 100 +0.00(+0.00%)
Apr 06, 2020 7.600 8.220 7.600 8.220 1,050 +1.10(+15.45%)
Apr 03, 2020 7.120 7.120 7.120 7.120 100 -0.33(-4.41%)
Apr 02, 2020 7.448 7.448 7.448 85 +0.00(+0.00%)
Apr 01, 2020 7.800 7.800 7.448 7.448 976 -0.25(-3.27%)
Mar 31, 2020 8.230 8.230 7.700 7.700 1,944 -0.53(-6.43%)
Mar 30, 2020 8.229 8.229 8.229 8.229 175 +0.23(+2.86%)
Mar 27, 2020 8.000 8.000 8.000 8.000 400 -0.00(-0.03%)
Mar 26, 2020 8.002 8.002 8.002 8.002 515 -0.15(-1.81%)
Mar 25, 2020 8.100 9.500 7.850 8.150 5,371 -0.05(-0.58%)
Mar 24, 2020 8.100 8.300 8.100 8.197 885 +0.85(+11.53%)
Mar 23, 2020 6.840 7.780 6.840 7.350 4,282 +0.05(+0.68%)
Mar 20, 2020 7.300 7.300 7.300 37 +0.00(+0.00%)
Mar 19, 2020 5.220 7.340 5.220 7.300 1,210 -0.05(-0.68%)
Mar 17, 2020 7.350 7.350 7.350 0 +0.00(+0.00%)
Mar 16, 2020 7.350 7.350 7.350 468 +0.00(+0.00%)
Mar 13, 2020 6.941 7.350 6.941 7.350 4,800 +0.28(+3.96%)
Mar 12, 2020 8.340 8.340 6.520 7.070 12,244 -1.43(-16.82%)
Mar 11, 2020 8.500 8.500 8.500 49 +0.00(+0.00%)
Mar 10, 2020 8.730 8.730 8.500 8.500 1,900 +0.00(+0.00%)
Mar 09, 2020 8.500 8.500 8.500 8.500 984 -0.47(-5.22%)
Mar 06, 2020 8.520 8.968 8.240 8.968 2,200 -0.42(-4.49%)
Mar 05, 2020 9.370 9.390 9.370 9.390 1,064 +0.00(+0.00%)
Mar 04, 2020 9.240 9.390 9.240 9.390 1,393 +0.14(+1.51%)
Mar 03, 2020 9.840 9.840 8.910 9.250 2,393 -0.59(-6.00%)
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.