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 (%)
Dec 30, 2022 4.350 4.680 4.187 4.680 15,817 +0.42(+9.86%)
Dec 29, 2022 3.800 4.280 3.800 4.260 11,303 +0.07(+1.68%)
Dec 28, 2022 4.280 4.280 3.826 4.190 12,683 +0.10(+2.33%)
Dec 27, 2022 4.280 4.280 3.710 4.094 14,938 +0.01(+0.23%)
Dec 23, 2022 4.000 4.270 3.900 4.085 53,000 +0.07(+1.62%)
Dec 22, 2022 3.890 4.060 3.520 4.020 51,100 +0.18(+4.69%)
Dec 21, 2022 3.474 3.910 3.474 3.840 18,989 +0.12(+3.23%)
Dec 20, 2022 3.420 3.870 3.330 3.720 20,047 +0.05(+1.36%)
Dec 19, 2022 3.910 3.910 3.500 3.670 33,979 +0.19(+5.46%)
Dec 16, 2022 3.470 3.520 3.360 3.480 8,696 -0.11(-3.06%)
Dec 15, 2022 3.220 3.740 3.220 3.590 41,079 +0.33(+10.12%)
Dec 14, 2022 3.270 3.490 3.110 3.260 38,031 -0.09(-2.69%)
Dec 13, 2022 3.610 3.820 3.280 3.350 38,488 -0.47(-12.30%)
Dec 12, 2022 3.860 3.880 3.500 3.820 32,721 -0.04(-1.04%)
Dec 09, 2022 4.010 4.050 3.750 3.860 27,809 -0.12(-3.02%)
Dec 08, 2022 3.910 4.050 3.910 3.980 32,244 -0.07(-1.72%)
Dec 07, 2022 4.000 4.090 3.920 4.050 20,629 +0.03(+0.73%)
Dec 06, 2022 3.850 4.100 3.770 4.020 27,159 +0.13(+3.34%)
Dec 05, 2022 3.850 3.920 3.540 3.890 27,648 +0.04(+1.04%)
Dec 02, 2022 3.730 3.960 3.650 3.850 21,354 +0.23(+6.21%)
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.