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, 2021 1.720 1.740 1.579 1.680 291,132 +0.00(+0.00%)
Nov 29, 2021 1.700 1.836 1.680 1.680 287,416 -0.02(-1.18%)
Nov 26, 2021 1.720 1.800 1.670 1.700 641,932 -0.05(-2.86%)
Nov 24, 2021 1.730 1.850 1.670 1.750 324,256 +0.04(+2.34%)
Nov 23, 2021 1.700 1.800 1.660 1.710 298,232 -0.02(-1.16%)
Nov 22, 2021 1.630 1.820 1.630 1.730 302,693 +0.06(+3.59%)
Nov 19, 2021 1.650 1.840 1.610 1.670 294,461 -0.01(-0.60%)
Nov 18, 2021 1.730 1.720 1.650 1.680 338,330 -0.10(-5.62%)
Nov 17, 2021 1.700 1.820 1.660 1.780 349,044 +0.07(+4.09%)
Nov 16, 2021 1.640 1.770 1.632 1.710 299,130 +0.08(+4.91%)
Nov 15, 2021 1.650 1.760 1.630 1.630 265,200 -0.08(-4.68%)
Nov 12, 2021 1.630 1.710 1.611 1.710 213,226 +0.11(+6.87%)
Nov 11, 2021 1.680 1.740 1.595 1.600 351,412 +0.03(+1.91%)
Nov 10, 2021 1.920 1.570 3,449,253 -0.89(-36.18%)
Nov 09, 2021 2.500 2.510 2.330 2.460 189,495 -0.04(-1.60%)
Nov 08, 2021 2.430 2.650 2.420 2.500 120,988 +0.01(+0.40%)
Nov 05, 2021 2.550 2.690 2.450 2.490 102,232 -0.08(-3.11%)
Nov 04, 2021 2.610 2.690 2.570 2.570 103,531 -0.06(-2.28%)
Nov 03, 2021 2.540 2.720 2.540 2.630 136,744 +0.08(+3.14%)
Nov 02, 2021 2.550 2.680 2.510 2.550 59,697 -0.09(-3.41%)
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.