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 29, 2022 0.2800 0.2850 0.2650 0.2777 171,255 -0.00(-0.22%)
Jul 28, 2022 0.2725 0.2850 0.2713 0.2783 79,842 +0.00(+0.11%)
Jul 27, 2022 0.2900 0.2899 0.2730 0.2780 110,720 -0.00(-0.29%)
Jul 26, 2022 0.2910 0.2910 0.2751 0.2788 73,867 -0.01(-3.43%)
Jul 25, 2022 0.2850 0.3000 0.2813 0.2887 183,558 -0.00(-0.79%)
Jul 22, 2022 0.2900 0.3012 0.2846 0.2910 51,048 -0.00(-0.38%)
Jul 21, 2022 0.2900 0.3043 0.2862 0.2921 205,406 -0.00(-0.68%)
Jul 20, 2022 0.2915 0.3000 0.2800 0.2941 97,572 -0.00(-1.11%)
Jul 19, 2022 0.3063 0.3093 0.2756 0.2974 498,840 -0.00(-0.10%)
Jul 18, 2022 0.3035 0.3179 0.2911 0.2977 671,023 -0.00(-0.73%)
Jul 15, 2022 0.2900 0.3150 0.2887 0.2999 579,937 +0.01(+4.39%)
Jul 14, 2022 0.2942 0.2989 0.2820 0.2873 121,304 -0.00(-0.24%)
Jul 13, 2022 0.2900 0.2988 0.2769 0.2880 240,555 -0.01(-3.58%)
Jul 12, 2022 0.2999 0.3030 0.2923 0.2987 66,203 +0.00(+1.25%)
Jul 11, 2022 0.2900 0.3013 0.2799 0.2950 208,100 +0.01(+2.43%)
Jul 08, 2022 0.2975 0.2975 0.2810 0.2880 56,998 -0.00(-0.69%)
Jul 07, 2022 0.2801 0.2999 0.2801 0.2900 225,610 +0.00(+1.58%)
Jul 06, 2022 0.2670 0.2950 0.2670 0.2855 241,441 +0.01(+4.81%)
Jul 05, 2022 0.2741 0.2780 0.2660 0.2724 287,863 -0.00(-0.47%)
Jul 01, 2022 0.2800 0.2879 0.2720 0.2737 488,673 -0.01(-4.97%)
Jun 30, 2022 0.2700 0.3389 0.2700 0.2880 4,196,561 -0.01(-3.90%)
Jun 29, 2022 0.3011 0.3104 0.2820 0.2997 1,353,019 +0.01(+3.34%)
Jun 28, 2022 0.2900 0.3100 0.2851 0.2900 367,782 +0.00(+0.10%)
Jun 27, 2022 0.2900 0.3000 0.2813 0.2897 260,337 +0.00(+0.42%)
Jun 24, 2022 0.2901 0.3100 0.2810 0.2885 358,545 -0.01(-2.14%)
Jun 23, 2022 0.2900 0.3074 0.2892 0.2948 901,695 +0.01(+2.01%)
Jun 22, 2022 0.2800 0.3022 0.2826 0.2890 961,260 -0.01(-2.23%)
Jun 21, 2022 0.2875 0.3000 0.2867 0.2956 273,073 +0.00(+0.51%)
Jun 17, 2022 0.2835 0.2980 0.2835 0.2941 154,652 +0.00(+1.48%)
Jun 16, 2022 0.2832 0.3014 0.2800 0.2898 279,535 +0.00(+1.54%)
Jun 15, 2022 0.2873 0.3030 0.2801 0.2854 180,265 +0.00(+0.67%)
Jun 14, 2022 0.3119 0.3141 0.2785 0.2835 917,296 -0.01(-4.83%)
Jun 13, 2022 0.2843 0.2990 0.2662 0.2979 1,183,104 +0.01(+4.16%)
Jun 10, 2022 0.3900 0.3990 0.2762 0.2860 7,351,783 -0.06(-17.32%)
Jun 09, 2022 0.3001 0.4140 0.2800 0.3459 3,271,800 +0.05(+15.26%)
Jun 08, 2022 0.3200 0.3200 0.2800 0.3001 223,032 -0.01(-1.86%)
Jun 07, 2022 0.3040 0.3164 0.2710 0.3058 371,614 +0.01(+1.93%)
Jun 06, 2022 0.3037 0.3037 0.2950 0.3000 129,918 +0.00(+0.07%)
Jun 03, 2022 0.2816 0.3190 0.2816 0.2998 568,961 +0.01(+4.10%)
Jun 02, 2022 0.2760 0.2989 0.2710 0.2880 215,971 +0.01(+3.41%)
Jun 01, 2022 0.2800 0.3023 0.2725 0.2785 155,376 -0.01(-4.92%)
May 31, 2022 0.2735 0.3000 0.2660 0.2929 339,186 +0.00(+0.69%)
May 27, 2022 0.2600 0.2989 0.2500 0.2909 385,050 +0.02(+6.56%)
May 26, 2022 0.2840 0.3100 0.2669 0.2730 1,288,332 -0.01(-3.19%)
May 25, 2022 0.3000 0.3210 0.2714 0.2820 467,345 -0.04(-11.32%)
May 24, 2022 0.3180 0.3281 0.2998 0.3180 600,342 +0.01(+2.25%)
May 23, 2022 0.3000 0.3299 0.2810 0.3110 1,872,177 +0.01(+3.70%)
May 20, 2022 0.2840 0.2999 0.2770 0.2999 304,119 +0.01(+1.70%)
May 19, 2022 0.2800 0.3150 0.2692 0.2949 240,878 +0.00(+0.00%)
May 18, 2022 0.3025 0.3301 0.2800 0.2949 817,941 -0.02(-7.55%)
May 17, 2022 0.3013 0.3480 0.2614 0.3190 3,250,698 +0.01(+2.94%)
May 16, 2022 0.3400 0.3490 0.3064 0.3099 4,188,765 +0.01(+2.01%)
May 13, 2022 0.2800 0.3300 0.2750 0.3038 2,037,522 +0.03(+9.64%)
May 12, 2022 0.2622 0.2877 0.2610 0.2771 182,750 -0.02(-7.63%)
May 11, 2022 0.2700 0.3400 0.2535 0.3000 1,917,747 +0.04(+16.41%)
May 10, 2022 0.2450 0.2823 0.2450 0.2577 329,945 -0.01(-4.59%)
May 09, 2022 0.3098 0.3240 0.2025 0.2701 1,414,137 -0.05(-15.33%)
May 06, 2022 0.3122 0.3239 0.3101 0.3190 194,032 -0.01(-2.03%)
May 05, 2022 0.3381 0.3800 0.3150 0.3256 249,072 -0.02(-6.57%)
May 04, 2022 0.3050 0.3568 0.3050 0.3485 697,031 +0.03(+8.91%)
May 03, 2022 0.3260 0.3313 0.3000 0.3200 442,674 -0.00(-1.51%)
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.