Indicators

Anpac Bio-Medical Science ADR (NQ: ANPC )

4.370 UNCHANGED

Last Price Updated: 3:59 PM EDT, May 19, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.600	7.710	7.520	7.700	2,300	+0.10(+1.32%)
May 28, 2020	7.650	7.650	7.600	7.600	1,211	+0.00(+0.00%)
May 27, 2020	7.691	7.691	7.600	7.600	1,532	-0.10(-1.30%)
May 26, 2020	7.700	7.839	7.610	7.700	4,714	+0.00(+0.00%)
May 22, 2020	7.700	7.700	7.700	7.700	1,200	-0.03(-0.39%)
May 21, 2020	7.800	7.800	7.700	7.730	2,618	-0.17(-2.15%)
May 20, 2020	7.900	7.900	7.900	7.900	1,018	+0.36(+4.77%)
May 19, 2020	7.640	7.640	7.540	7.540	768	-0.38(-4.80%)
May 18, 2020	8.000	8.000	7.920	7.920	646	-0.08(-1.00%)
May 15, 2020		8.000	8.000	8.000	129	+0.00(+0.00%)
May 14, 2020	8.000	8.000	8.000	8.000	1,026	+0.00(+0.00%)
May 13, 2020	8.030	8.120	8.000	8.000	3,238	-0.03(-0.34%)
May 12, 2020	8.010	8.250	8.000	8.027	2,794	-0.26(-3.17%)
May 11, 2020	8.000	9.470	7.510	8.290	24,944	+0.78(+10.39%)
May 08, 2020	7.520	7.520	7.510	7.510	300	-0.25(-3.25%)
May 07, 2020	7.500	7.763	7.500	7.763	1,498	+0.26(+3.50%)
May 06, 2020	7.600	7.600	7.500	7.500	2,362	-0.11(-1.45%)
May 05, 2020	7.620	7.680	7.600	7.610	1,410	-0.19(-2.44%)

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.