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 31, 2020 5.300 5.300 5.300 59,960 -0.25(-4.50%)
Dec 30, 2020 5.300 5.610 5.300 5.550 59,960 +0.13(+2.40%)
Dec 29, 2020 5.130 5.540 5.120 5.420 129,377 +0.31(+6.07%)
Dec 28, 2020 5.580 5.690 5.055 5.110 210,564 -0.54(-9.56%)
Dec 24, 2020 5.490 5.690 5.410 5.650 89,100 +0.15(+2.73%)
Dec 23, 2020 5.650 5.840 5.440 5.500 114,969 -0.07(-1.26%)
Dec 22, 2020 6.010 6.270 5.570 5.570 678,385 -0.46(-7.63%)
Dec 21, 2020 5.770 6.100 5.730 6.030 433,773 +0.25(+4.33%)
Dec 18, 2020 5.840 6.000 5.730 5.780 452,000 -0.06(-1.03%)
Dec 17, 2020 5.780 6.000 5.650 5.840 166,554 -0.04(-0.68%)
Dec 16, 2020 6.040 6.060 5.600 5.880 195,778 -0.24(-3.92%)
Dec 15, 2020 5.600 6.150 5.560 6.120 1,092,404 +0.42(+7.37%)
Dec 14, 2020 8.450 8.650 5.620 5.700 30,929,004 +1.48(+35.07%)
Dec 11, 2020 4.560 4.690 4.160 4.220 74,500 -0.32(-7.05%)
Dec 10, 2020 4.510 4.890 4.510 4.540 22,726 -0.01(-0.22%)
Dec 09, 2020 4.790 4.800 4.550 4.550 37,130 -0.29(-5.99%)
Dec 08, 2020 4.450 4.950 4.300 4.840 188,663 +0.41(+9.26%)
Dec 07, 2020 4.730 4.892 4.430 4.430 97,447 -0.32(-6.74%)
Dec 04, 2020 5.070 5.157 4.720 4.750 104,400 -0.39(-7.59%)
Dec 03, 2020 5.100 5.290 4.980 5.140 87,771 +0.05(+0.98%)
Dec 02, 2020 4.720 5.550 4.500 5.090 550,563 +0.25(+5.17%)
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.