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, 2020 5.910 5.910 5.210 5.740 481,393 -0.46(-7.42%)
Nov 27, 2020 6.890 6.890 6.150 6.200 1,087,600 -0.94(-13.17%)
Nov 25, 2020 8.090 8.480 6.350 7.140 40,852,000 +3.64(+104.00%)
Nov 24, 2020 3.550 3.840 3.420 3.500 133,005 +0.01(+0.29%)
Nov 23, 2020 3.410 3.600 3.300 3.490 82,395 +0.09(+2.65%)
Nov 20, 2020 3.440 3.680 3.350 3.400 31,200 +0.15(+4.62%)
Nov 19, 2020 3.310 3.360 3.230 3.250 58,189 -0.02(-0.61%)
Nov 18, 2020 3.420 3.430 3.270 3.270 63,632 -0.14(-4.11%)
Nov 17, 2020 3.550 3.597 3.370 3.410 24,125 -0.07(-2.01%)
Nov 16, 2020 3.500 3.840 3.430 3.480 13,519 +0.01(+0.29%)
Nov 13, 2020 3.560 3.600 3.450 3.470 26,100 -0.07(-1.98%)
Nov 12, 2020 3.640 3.680 3.510 3.540 21,281 +0.00(+0.00%)
Nov 11, 2020 3.570 3.770 3.510 3.540 50,190 -0.07(-1.94%)
Nov 10, 2020 3.790 3.850 3.510 3.610 140,595 +0.05(+1.40%)
Nov 09, 2020 3.860 3.970 3.510 3.560 51,617 -0.23(-6.19%)
Nov 06, 2020 3.880 3.970 3.560 3.795 90,400 -0.15(-3.68%)
Nov 05, 2020 4.070 4.115 3.850 3.940 73,499 -0.14(-3.43%)
Nov 04, 2020 4.160 4.160 3.750 4.080 160,877 -0.13(-3.09%)
Nov 03, 2020 3.700 4.230 3.700 4.210 891,271 +0.29(+7.40%)
Nov 02, 2020 4.150 4.290 3.530 3.920 19,147,534 +0.71(+22.21%)
Oct 30, 2020 3.340 3.390 3.180 3.208 18,300 -0.15(-4.54%)
Oct 29, 2020 3.480 3.490 3.320 3.360 15,066 -0.12(-3.39%)
Oct 28, 2020 3.500 3.540 3.295 3.478 19,092 -0.08(-2.30%)
Oct 27, 2020 3.580 3.620 3.420 3.560 12,023 +0.09(+2.59%)
Oct 26, 2020 3.690 3.700 3.450 3.470 95,478 -0.12(-3.34%)
Oct 23, 2020 3.590 3.640 3.500 3.590 3,900 +0.09(+2.57%)
Oct 22, 2020 3.420 3.710 3.398 3.500 50,887 +0.12(+3.55%)
Oct 21, 2020 3.390 3.500 3.380 3.380 10,133 -0.04(-1.17%)
Oct 20, 2020 3.510 3.670 3.420 3.420 14,298 -0.06(-1.72%)
Oct 19, 2020 3.410 3.581 3.410 3.480 4,444 -0.02(-0.57%)
Oct 16, 2020 3.590 3.610 3.500 3.500 23,900 -0.02(-0.57%)
Oct 15, 2020 3.560 3.610 3.390 3.520 21,429 +0.00(+0.00%)
Oct 14, 2020 3.600 3.670 3.520 3.520 7,480 -0.06(-1.68%)
Oct 13, 2020 3.850 3.850 3.580 3.580 14,953 -0.12(-3.24%)
Oct 12, 2020 3.860 3.990 3.200 3.700 93,092 -0.15(-3.99%)
Oct 09, 2020 3.890 3.950 3.760 3.854 18,800 -0.03(-0.68%)
Oct 08, 2020 3.730 3.880 3.730 3.880 12,757 +0.15(+4.02%)
Oct 07, 2020 3.860 3.950 3.621 3.730 59,909 -0.08(-2.10%)
Oct 06, 2020 3.660 3.850 3.350 3.810 50,985 +0.40(+11.73%)
Oct 05, 2020 3.850 3.920 3.150 3.410 69,834 -0.44(-11.43%)
Oct 02, 2020 3.740 3.920 3.731 3.850 19,900 -0.05(-1.28%)
Oct 01, 2020 3.900 4.050 3.730 3.900 41,822 +0.16(+4.28%)
Sep 30, 2020 3.900 4.150 3.710 3.740 33,664 -0.21(-5.32%)
Sep 29, 2020 3.900 4.100 3.880 3.950 31,378 +0.07(+1.80%)
Sep 28, 2020 4.250 4.310 3.650 3.880 55,507 -0.32(-7.62%)
Sep 25, 2020 4.360 4.410 4.200 4.200 34,100 -0.26(-5.83%)
Sep 24, 2020 4.640 4.640 4.240 4.460 28,705 -0.22(-4.70%)
Sep 23, 2020 4.810 4.810 4.525 4.680 59,756 -0.21(-4.20%)
Sep 22, 2020 4.900 4.910 4.700 4.885 81,181 +0.12(+2.63%)
Sep 21, 2020 4.970 4.970 4.710 4.760 50,992 -0.08(-1.65%)
Sep 18, 2020 5.070 5.185 4.770 4.840 41,800 -0.36(-6.92%)
Sep 17, 2020 5.000 5.500 4.880 5.200 80,026 +0.30(+6.12%)
Sep 16, 2020 4.970 5.040 4.800 4.900 44,925 +0.02(+0.41%)
Sep 15, 2020 4.820 5.350 4.500 4.880 544,223 +0.21(+4.50%)
Sep 14, 2020 4.490 4.720 4.359 4.670 13,521 +0.13(+2.86%)
Sep 11, 2020 4.440 4.665 4.390 4.540 12,700 +0.16(+3.65%)
Sep 10, 2020 4.750 4.850 4.300 4.380 44,604 -0.42(-8.75%)
Sep 09, 2020 4.590 4.800 4.500 4.800 72,793 +0.11(+2.35%)
Sep 08, 2020 5.000 5.010 4.550 4.690 77,164 -0.46(-8.93%)
Sep 04, 2020 5.410 6.080 5.090 5.150 1,814,200 +0.35(+7.23%)
Sep 03, 2020 5.065 5.065 4.610 4.803 20,913 -0.34(-6.56%)
Sep 02, 2020 5.260 5.380 5.030 5.140 34,767 -0.19(-3.60%)
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.