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 30, 2022 4.350 4.680 4.187 4.680 15,817 +0.42(+9.86%)
Dec 29, 2022 3.800 4.280 3.800 4.260 11,303 +0.07(+1.68%)
Dec 28, 2022 4.280 4.280 3.826 4.190 12,683 +0.10(+2.33%)
Dec 27, 2022 4.280 4.280 3.710 4.094 14,938 +0.01(+0.23%)
Dec 23, 2022 4.000 4.270 3.900 4.085 53,000 +0.07(+1.62%)
Dec 22, 2022 3.890 4.060 3.520 4.020 51,100 +0.18(+4.69%)
Dec 21, 2022 3.474 3.910 3.474 3.840 18,989 +0.12(+3.23%)
Dec 20, 2022 3.420 3.870 3.330 3.720 20,047 +0.05(+1.36%)
Dec 19, 2022 3.910 3.910 3.500 3.670 33,979 +0.19(+5.46%)
Dec 16, 2022 3.470 3.520 3.360 3.480 8,696 -0.11(-3.06%)
Dec 15, 2022 3.220 3.740 3.220 3.590 41,079 +0.33(+10.12%)
Dec 14, 2022 3.270 3.490 3.110 3.260 38,031 -0.09(-2.69%)
Dec 13, 2022 3.610 3.820 3.280 3.350 38,488 -0.47(-12.30%)
Dec 12, 2022 3.860 3.880 3.500 3.820 32,721 -0.04(-1.04%)
Dec 09, 2022 4.010 4.050 3.750 3.860 27,809 -0.12(-3.02%)
Dec 08, 2022 3.910 4.050 3.910 3.980 32,244 -0.07(-1.72%)
Dec 07, 2022 4.000 4.090 3.920 4.050 20,629 +0.03(+0.73%)
Dec 06, 2022 3.850 4.100 3.770 4.020 27,159 +0.13(+3.34%)
Dec 05, 2022 3.850 3.920 3.540 3.890 27,648 +0.04(+1.04%)
Dec 02, 2022 3.730 3.960 3.650 3.850 21,354 +0.23(+6.21%)
Dec 01, 2022 3.550 3.840 3.520 3.625 14,013 +0.06(+1.83%)
Nov 30, 2022 3.470 3.840 3.440 3.560 17,546 +0.06(+1.71%)
Nov 29, 2022 3.670 3.751 3.480 3.500 43,377 -0.14(-3.85%)
Nov 28, 2022 3.850 4.470 3.510 3.640 102,354 +0.14(+4.00%)
Nov 25, 2022 3.630 3.792 3.500 3.500 6,299 -0.07(-1.96%)
Nov 23, 2022 3.538 3.647 3.538 3.570 3,821 +0.12(+3.48%)
Nov 22, 2022 3.850 3.850 3.020 3.450 78,492 -0.38(-9.92%)
Nov 21, 2022 3.750 3.879 3.720 3.830 14,345 -0.04(-1.03%)
Nov 18, 2022 3.980 4.000 3.870 3.870 10,966 -0.09(-2.27%)
Nov 17, 2022 3.980 4.130 3.880 3.960 14,921 -0.10(-2.46%)
Nov 16, 2022 3.860 4.210 3.860 4.060 19,721 +0.22(+5.73%)
Nov 15, 2022 4.020 4.820 3.730 3.840 196,383 -0.10(-2.54%)
Nov 14, 2022 4.000 4.220 3.900 3.940 12,205 -0.09(-2.11%)
Nov 11, 2022 3.730 4.229 3.730 4.025 20,302 +0.18(+4.55%)
Nov 10, 2022 3.820 3.920 3.720 3.850 26,615 +0.01(+0.26%)
Nov 09, 2022 3.810 4.102 3.720 3.840 34,772 -0.16(-4.00%)
Nov 08, 2022 3.980 4.330 3.730 4.000 64,539 +0.00(+0.00%)
Nov 07, 2022 3.820 4.240 3.700 4.000 62,803 -0.13(-3.08%)
Nov 04, 2022 4.000 4.410 3.420 4.127 195,596 +3.92(+1874.64%)
Nov 03, 2022 0.2100 0.2280 0.1950 0.2090 789,951 +0.02(+8.68%)
Nov 02, 2022 0.1980 0.2100 0.1903 0.1923 254,303 -0.00(-2.48%)
Nov 01, 2022 0.1850 0.2100 0.1850 0.1972 249,258 -0.00(-1.65%)
Oct 31, 2022 0.2007 0.2070 0.1812 0.2005 310,687 -0.01(-3.42%)
Oct 28, 2022 0.2064 0.2199 0.1800 0.2076 385,961 +0.00(+0.68%)
Oct 27, 2022 0.2124 0.2250 0.2010 0.2062 231,982 -0.01(-3.82%)
Oct 26, 2022 0.2431 0.2490 0.1961 0.2144 1,333,215 -0.02(-7.23%)
Oct 25, 2022 0.2400 0.2500 0.2180 0.2311 532,953 +0.00(+1.36%)
Oct 24, 2022 0.2300 0.2434 0.2100 0.2280 593,967 +0.00(+0.80%)
Oct 21, 2022 0.2459 0.2500 0.2210 0.2262 570,959 -0.02(-7.64%)
Oct 20, 2022 0.2276 0.2960 0.2110 0.2449 3,831,080 -0.00(-1.25%)
Oct 19, 2022 0.1900 0.2600 0.1845 0.2480 3,678,731 +0.06(+34.42%)
Oct 18, 2022 0.1841 0.1900 0.1724 0.1845 1,700,632 -0.00(-1.18%)
Oct 17, 2022 0.1790 0.1920 0.1723 0.1867 1,421,058 +0.01(+4.83%)
Oct 14, 2022 0.1926 0.2000 0.1700 0.1781 3,393,756 -0.02(-12.09%)
Oct 13, 2022 0.1700 0.3290 0.1720 0.2026 48,796,776 +0.03(+20.67%)
Oct 12, 2022 0.1695 0.1800 0.1578 0.1679 2,338,988 +0.00(+0.72%)
Oct 11, 2022 0.1614 0.1750 0.1404 0.1667 237,080 +0.02(+10.25%)
Oct 10, 2022 0.1709 0.1720 0.1500 0.1512 163,079 -0.01(-7.30%)
Oct 07, 2022 0.1650 0.1700 0.1600 0.1631 188,990 +0.00(+1.87%)
Oct 06, 2022 0.1651 0.1749 0.1560 0.1601 202,986 -0.00(-1.11%)
Oct 05, 2022 0.1850 0.1850 0.1530 0.1619 736,972 -0.01(-4.76%)
Oct 04, 2022 0.1700 0.1899 0.1607 0.1700 818,558 +0.01(+5.85%)
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.