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%)
Nov 01, 2022 0.1850 0.2100 0.1850 0.1972 249,258 -0.00(-1.65%)
Oct 31, 2022 0.2007 0.2070 0.1812 0.2005 310,687 -0.01(-3.42%)
Oct 28, 2022 0.2064 0.2199 0.1800 0.2076 385,961 +0.00(+0.68%)
Oct 27, 2022 0.2124 0.2250 0.2010 0.2062 231,982 -0.01(-3.82%)
Oct 26, 2022 0.2431 0.2490 0.1961 0.2144 1,333,215 -0.02(-7.23%)
Oct 25, 2022 0.2400 0.2500 0.2180 0.2311 532,953 +0.00(+1.36%)
Oct 24, 2022 0.2300 0.2434 0.2100 0.2280 593,967 +0.00(+0.80%)
Oct 21, 2022 0.2459 0.2500 0.2210 0.2262 570,959 -0.02(-7.64%)
Oct 20, 2022 0.2276 0.2960 0.2110 0.2449 3,831,080 -0.00(-1.25%)
Oct 19, 2022 0.1900 0.2600 0.1845 0.2480 3,678,731 +0.06(+34.42%)
Oct 18, 2022 0.1841 0.1900 0.1724 0.1845 1,700,632 -0.00(-1.18%)
Oct 17, 2022 0.1790 0.1920 0.1723 0.1867 1,421,058 +0.01(+4.83%)
Oct 14, 2022 0.1926 0.2000 0.1700 0.1781 3,393,756 -0.02(-12.09%)
Oct 13, 2022 0.1700 0.3290 0.1720 0.2026 48,796,776 +0.03(+20.67%)
Oct 12, 2022 0.1695 0.1800 0.1578 0.1679 2,338,988 +0.00(+0.72%)
Oct 11, 2022 0.1614 0.1750 0.1404 0.1667 237,080 +0.02(+10.25%)
Oct 10, 2022 0.1709 0.1720 0.1500 0.1512 163,079 -0.01(-7.30%)
Oct 07, 2022 0.1650 0.1700 0.1600 0.1631 188,990 +0.00(+1.87%)
Oct 06, 2022 0.1651 0.1749 0.1560 0.1601 202,986 -0.00(-1.11%)
Oct 05, 2022 0.1850 0.1850 0.1530 0.1619 736,972 -0.01(-4.76%)
Oct 04, 2022 0.1700 0.1899 0.1607 0.1700 818,558 +0.01(+5.85%)
Oct 03, 2022 0.1700 0.2200 0.1409 0.1606 1,653,033 +0.01(+4.97%)
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%)
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.