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 (%)
Jan 31, 2022 0.7705 0.8600 0.7916 165,787 +0.06(+8.42%)
Jan 28, 2022 0.7481 0.8800 0.6800 0.7301 188,759 +0.01(+1.53%)
Jan 27, 2022 0.8500 0.9100 0.6829 0.7191 212,592 -0.12(-14.35%)
Jan 26, 2022 0.8800 0.9100 0.7880 0.8396 191,021 -0.01(-1.32%)
Jan 25, 2022 0.8200 0.8900 0.8000 0.8508 273,196 +0.05(+6.35%)
Jan 24, 2022 1.040 1.070 0.7315 0.8000 498,920 -0.24(-23.08%)
Jan 21, 2022 1.100 1.140 1.020 1.040 207,069 -0.09(-7.96%)
Jan 20, 2022 1.130 1.190 1.081 1.130 221,143 +0.04(+3.67%)
Jan 19, 2022 1.090 1.130 1.080 1.090 39,521 -0.03(-2.68%)
Jan 18, 2022 1.170 1.185 1.070 1.120 100,651 -0.05(-4.27%)
Jan 14, 2022 1.170 0 -0.04(-2.90%)
Jan 13, 2022 1.240 1.270 1.200 1.205 150,267 -0.06(-5.12%)
Jan 12, 2022 1.340 1.340 1.240 1.270 137,104 -0.02(-1.55%)
Jan 11, 2022 1.250 1.320 1.240 1.290 301,667 +0.01(+0.78%)
Jan 10, 2022 1.210 1.300 1.200 1.280 341,816 +0.09(+7.56%)
Jan 07, 2022 1.210 1.240 1.150 1.190 298,183 -0.04(-3.25%)
Jan 06, 2022 1.190 1.250 1.130 1.230 352,803 +0.02(+1.65%)
Jan 05, 2022 1.210 1.240 1.130 1.210 371,644 +0.02(+1.68%)
Jan 04, 2022 1.300 1.350 1.160 1.190 1,953,536 -0.02(-1.65%)
Jan 03, 2022 1.200 1.259 1.180 1.210 235,097 -0.01(-0.82%)
Dec 31, 2021 1.090 1.250 1.090 1.220 536,109 +0.12(+10.91%)
Dec 30, 2021 1.030 1.140 1.030 1.100 259,014 +0.05(+4.76%)
Dec 29, 2021 1.075 1.091 1.040 1.050 119,042 -0.02(-1.95%)
Dec 28, 2021 1.160 1.160 1.060 1.071 179,034 -0.04(-3.52%)
Dec 27, 2021 1.030 1.170 1.030 1.110 762,386 +0.06(+5.71%)
Dec 23, 2021 1.010 1.080 1.010 1.050 207,812 +0.04(+3.96%)
Dec 22, 2021 1.040 1.051 1.010 1.010 234,239 -0.06(-5.61%)
Dec 21, 2021 1.050 1.130 1.050 1.070 205,435 +0.00(+0.00%)
Dec 20, 2021 1.170 1.230 1.060 1.070 304,917 -0.12(-10.08%)
Dec 17, 2021 1.120 1.200 1.100 1.190 204,000 +0.07(+6.25%)
Dec 16, 2021 1.150 1.250 1.120 1.120 355,287 -0.04(-3.45%)
Dec 15, 2021 1.160 1.280 1.120 1.160 356,954 -0.04(-3.33%)
Dec 14, 2021 1.130 1.300 1.115 1.200 351,651 +0.03(+2.56%)
Dec 13, 2021 1.170 1.260 1.140 1.170 389,623 -0.02(-1.68%)
Dec 10, 2021 1.320 1.345 1.180 1.190 457,230 -0.10(-7.75%)
Dec 09, 2021 1.330 1.394 1.260 1.290 351,565 -0.02(-1.53%)
Dec 08, 2021 1.240 1.340 1.205 1.310 408,400 +0.11(+9.17%)
Dec 07, 2021 1.300 1.410 1.150 1.200 372,020 -0.09(-6.98%)
Dec 06, 2021 1.350 1.390 1.195 1.290 360,146 -0.09(-6.52%)
Dec 03, 2021 1.600 1.700 1.360 1.380 309,589 -0.27(-16.36%)
Dec 02, 2021 1.630 1.650 1.470 1.650 297,093 +0.00(+0.00%)
Dec 01, 2021 1.640 1.710 1.580 1.650 280,550 -0.03(-1.79%)
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.