Indicators

Anpac Bio-Medical Science ADR (NQ: ANPC )

4.370 UNCHANGED

Last Price Updated: 3:59 PM EDT, May 19, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	8.060	8.700	7.450	8.490	30,314	+0.24(+2.91%)
Jan 30, 2023	8.650	8.650	7.797	8.250	23,895	-0.26(-3.06%)
Jan 27, 2023	8.730	9.040	8.300	8.510	34,329	-0.37(-4.17%)
Jan 26, 2023	9.050	9.411	8.170	8.880	34,685	+0.42(+4.96%)
Jan 25, 2023	6.620	8.540	6.620	8.460	82,741	+1.21(+16.69%)
Jan 24, 2023	7.500	8.870	6.500	7.250	87,175	-0.55(-7.05%)
Jan 23, 2023	9.810	9.810	7.600	7.800	76,848	-1.83(-19.00%)
Jan 20, 2023	10.57	10.60	8.800	9.630	87,238	-0.54(-5.31%)
Jan 19, 2023	9.490	11.99	9.100	10.17	182,684	+1.29(+14.53%)
Jan 18, 2023	7.750	9.660	7.340	8.880	61,771	+1.12(+14.43%)
Jan 17, 2023	7.520	7.760	7.210	7.760	23,122	+0.51(+7.03%)
Jan 13, 2023	6.840	7.300	6.570	7.250	36,816	+0.68(+10.35%)
Jan 12, 2023	6.010	6.610	5.679	6.570	36,066	+0.37(+5.97%)
Jan 11, 2023	5.700	6.370	5.570	6.200	28,578	+0.56(+9.93%)
Jan 10, 2023	6.050	6.050	5.490	5.640	6,080	-0.31(-5.21%)
Jan 09, 2023	5.440	5.990	5.350	5.950	18,245	+0.49(+8.97%)
Jan 06, 2023	4.480	5.700	4.340	5.460	29,974	+0.66(+13.75%)
Jan 05, 2023	4.830	4.833	4.450	4.800	41,886	-0.08(-1.64%)
Jan 04, 2023	4.440	4.980	4.360	4.880	16,438	+0.50(+11.42%)

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.