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 (%)
Jul 30, 2021 3.820 3.989 3.800 3.880 61,806 -0.03(-0.77%)
Jul 29, 2021 3.850 3.980 3.800 3.910 36,453 +0.14(+3.71%)
Jul 28, 2021 3.780 3.830 3.716 3.770 36,731 +0.00(+0.00%)
Jul 27, 2021 3.860 3.910 3.750 3.770 36,376 -0.13(-3.33%)
Jul 26, 2021 3.830 3.900 3.830 3.900 55,237 +0.07(+1.83%)
Jul 23, 2021 4.080 4.100 3.800 3.830 149,277 -0.34(-8.15%)
Jul 22, 2021 4.260 4.320 4.120 4.170 68,890 -0.23(-5.23%)
Jul 21, 2021 4.180 4.440 4.155 4.400 189,278 +0.26(+6.28%)
Jul 20, 2021 4.040 4.180 4.040 4.140 107,164 +0.13(+3.24%)
Jul 19, 2021 4.150 4.150 3.960 4.010 144,439 -0.21(-4.98%)
Jul 16, 2021 4.130 4.396 4.100 4.220 129,357 +0.09(+2.18%)
Jul 15, 2021 4.140 4.230 4.130 4.130 76,860 -0.03(-0.72%)
Jul 14, 2021 4.200 4.270 4.100 4.160 56,019 -0.03(-0.72%)
Jul 13, 2021 4.290 4.500 4.180 4.190 112,233 -0.20(-4.56%)
Jul 12, 2021 4.230 4.520 4.180 4.390 418,522 +0.16(+3.78%)
Jul 09, 2021 4.120 4.460 4.120 4.230 299,419 +0.14(+3.42%)
Jul 08, 2021 4.080 4.140 4.040 4.090 72,998 -0.07(-1.68%)
Jul 07, 2021 4.210 4.210 4.120 4.160 72,882 -0.09(-2.12%)
Jul 06, 2021 4.060 4.260 4.050 4.250 93,479 +0.03(+0.71%)
Jul 02, 2021 4.200 4.230 4.120 4.220 111,222 +0.02(+0.48%)
Jul 01, 2021 4.180 4.230 4.107 4.200 56,947 -0.01(-0.24%)
Jun 30, 2021 4.090 4.240 4.029 4.210 204,521 +0.12(+2.93%)
Jun 29, 2021 4.090 4.110 4.000 4.090 166,752 +0.00(+0.00%)
Jun 28, 2021 3.920 4.160 3.905 4.090 235,136 +0.13(+3.28%)
Jun 25, 2021 3.920 4.040 3.910 3.960 231,551 +0.04(+1.02%)
Jun 24, 2021 4.000 4.130 3.900 3.920 208,577 -0.10(-2.49%)
Jun 23, 2021 3.830 4.100 3.803 4.020 328,866 +0.17(+4.42%)
Jun 22, 2021 3.880 3.945 3.730 3.850 475,225 -0.02(-0.52%)
Jun 21, 2021 4.360 4.360 3.870 3.870 1,901,132 -0.71(-15.50%)
Jun 18, 2021 5.280 5.600 4.450 4.580 42,852,176 +0.25(+5.77%)
Jun 17, 2021 4.280 4.430 4.260 4.330 39,300 +0.03(+0.70%)
Jun 16, 2021 4.350 4.400 4.210 4.300 57,889 -0.05(-1.15%)
Jun 15, 2021 4.360 4.440 4.300 4.350 57,477 +0.00(+0.00%)
Jun 14, 2021 4.420 4.450 4.304 4.350 48,373 -0.10(-2.25%)
Jun 11, 2021 4.450 4.520 4.430 4.450 24,563 -0.01(-0.22%)
Jun 10, 2021 4.420 4.550 4.420 4.460 88,531 +0.03(+0.68%)
Jun 09, 2021 4.410 4.500 4.400 4.430 41,823 -0.02(-0.45%)
Jun 08, 2021 4.520 4.680 4.370 4.450 191,852 +0.00(+0.00%)
Jun 07, 2021 4.360 4.520 4.350 4.450 123,106 +0.07(+1.60%)
Jun 04, 2021 4.400 4.500 4.310 4.380 85,651 +0.06(+1.39%)
Jun 03, 2021 4.200 4.440 4.200 4.320 123,677 +0.02(+0.47%)
Jun 02, 2021 4.350 4.480 4.260 4.300 161,222 +0.02(+0.47%)
Jun 01, 2021 4.370 4.400 4.250 4.280 103,556 -0.04(-0.93%)
May 28, 2021 4.490 4.670 4.300 4.320 218,559 -0.31(-6.70%)
May 27, 2021 4.770 5.140 4.497 4.630 820,451 -0.24(-4.93%)
May 26, 2021 4.600 4.880 4.354 4.870 798,845 +0.10(+2.10%)
May 25, 2021 5.620 5.660 4.530 4.770 13,686,842 +0.09(+1.92%)
May 24, 2021 4.750 4.880 4.460 4.680 46,707 +0.14(+3.08%)
May 21, 2021 4.330 4.660 4.330 4.540 13,589 +0.14(+3.18%)
May 20, 2021 4.520 4.860 4.330 4.400 28,648 -0.12(-2.65%)
May 19, 2021 4.570 4.655 4.260 4.520 16,946 -0.04(-0.88%)
May 18, 2021 4.390 4.724 4.280 4.560 16,189 +0.31(+7.29%)
May 17, 2021 4.200 4.400 4.170 4.250 7,113 +0.14(+3.41%)
May 14, 2021 4.070 4.210 4.050 4.110 21,342 +0.02(+0.49%)
May 13, 2021 4.230 4.370 4.030 4.090 28,832 -0.20(-4.66%)
May 12, 2021 4.460 4.460 4.220 4.290 23,376 -0.12(-2.72%)
May 11, 2021 4.230 4.490 4.160 4.410 56,306 +0.08(+1.85%)
May 10, 2021 4.640 4.730 4.260 4.330 48,917 -0.36(-7.68%)
May 07, 2021 4.890 5.080 4.560 4.690 41,631 -0.16(-3.30%)
May 06, 2021 4.990 4.990 4.740 4.850 29,488 -0.14(-2.81%)
May 05, 2021 4.980 5.050 4.950 4.990 37,091 +0.00(+0.00%)
May 04, 2021 5.530 5.530 4.940 4.990 86,494 -0.58(-10.41%)
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.