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%)
Nov 01, 2021 2.570 2.652 2.540 2.640 54,291 +0.10(+3.94%)
Oct 29, 2021 2.630 2.700 2.510 2.540 54,381 -0.13(-4.87%)
Oct 28, 2021 2.730 2.760 2.610 2.670 39,539 -0.06(-2.20%)
Oct 27, 2021 2.750 2.790 2.680 2.730 78,919 -0.01(-0.22%)
Oct 26, 2021 2.760 2.736 44,493 +0.02(+0.59%)
Oct 25, 2021 2.690 2.780 2.670 2.720 35,071 +0.03(+1.12%)
Oct 22, 2021 2.800 2.830 2.680 2.690 57,386 -0.14(-4.95%)
Oct 21, 2021 2.790 2.910 2.756 2.830 110,289 +0.05(+1.80%)
Oct 20, 2021 2.800 2.920 2.700 2.780 120,888 -0.05(-1.59%)
Oct 19, 2021 2.980 2.978 2.700 2.825 171,011 -0.00(-0.18%)
Oct 18, 2021 2.870 3.060 2.830 2.830 14,922 -0.05(-1.74%)
Oct 15, 2021 2.830 2.910 2.755 2.880 48,875 +0.10(+3.60%)
Oct 14, 2021 2.940 2.960 2.751 2.780 98,237 -0.18(-6.08%)
Oct 13, 2021 3.020 3.300 2.910 2.960 344,909 +0.01(+0.34%)
Oct 12, 2021 2.980 3.120 2.940 2.950 80,098 -0.01(-0.34%)
Oct 11, 2021 2.970 3.020 2.940 2.960 21,764 +0.02(+0.68%)
Oct 08, 2021 2.920 2.990 2.920 2.940 11,351 +0.01(+0.34%)
Oct 07, 2021 2.910 3.113 2.910 2.930 16,755 -0.01(-0.34%)
Oct 06, 2021 3.090 3.130 2.920 2.940 18,196 -0.06(-2.00%)
Oct 05, 2021 2.910 3.040 2.910 3.000 25,900 +0.07(+2.39%)
Oct 04, 2021 2.980 3.050 2.900 2.930 41,234 -0.07(-2.33%)
Oct 01, 2021 3.290 3.300 2.840 3.000 194,058 -0.24(-7.41%)
Sep 30, 2021 3.360 3.420 3.230 3.240 38,988 -0.12(-3.57%)
Sep 29, 2021 3.450 3.479 3.330 3.360 86,112 -0.07(-2.04%)
Sep 28, 2021 3.450 3.534 3.310 3.430 66,686 -0.06(-1.72%)
Sep 27, 2021 3.460 3.505 3.440 3.490 22,976 +0.06(+1.75%)
Sep 24, 2021 3.600 3.610 3.380 3.430 156,806 -0.15(-4.19%)
Sep 23, 2021 3.900 3.900 3.510 3.580 174,373 -0.38(-9.60%)
Sep 22, 2021 3.560 4.010 3.520 3.960 1,963,264 +0.40(+11.24%)
Sep 21, 2021 3.590 3.590 3.480 3.560 44,001 +0.09(+2.59%)
Sep 20, 2021 3.450 3.650 3.415 3.470 101,403 -0.11(-3.07%)
Sep 17, 2021 3.450 3.760 3.320 3.580 209,977 +0.17(+4.99%)
Sep 16, 2021 3.535 3.535 3.410 3.410 7,629 -0.07(-2.01%)
Sep 15, 2021 3.480 3.510 3.470 3.480 10,413 -0.09(-2.52%)
Sep 14, 2021 3.520 3.580 3.500 3.570 11,893 +0.03(+0.85%)
Sep 13, 2021 3.560 3.600 3.520 3.540 12,935 -0.06(-1.67%)
Sep 10, 2021 3.740 3.740 3.620 3.600 68,542 -0.16(-4.26%)
Sep 09, 2021 3.492 3.825 3.450 3.760 160,263 +0.28(+8.05%)
Sep 08, 2021 3.610 3.650 3.425 3.480 37,044 -0.19(-5.18%)
Sep 07, 2021 3.600 3.740 3.400 3.670 81,970 +0.15(+4.26%)
Sep 03, 2021 3.600 3.600 3.500 3.520 231,980 -0.06(-1.68%)
Sep 02, 2021 3.510 3.600 3.510 3.580 11,432 +0.08(+2.29%)
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.