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 (%)
Mar 31, 2023 5.110 5.110 3.500 4.240 79,672 -1.26(-22.91%)
Mar 30, 2023 6.040 6.700 5.270 5.500 70,015 -0.75(-12.00%)
Mar 29, 2023 5.600 6.250 5.600 6.250 29,256 +0.46(+7.88%)
Mar 28, 2023 6.000 6.438 5.690 5.793 23,479 -0.52(-8.19%)
Mar 27, 2023 6.230 7.000 6.100 6.310 27,282 +0.01(+0.16%)
Mar 24, 2023 6.465 6.465 6.300 6.300 5,216 -0.42(-6.25%)
Mar 23, 2023 6.210 7.750 6.187 6.720 16,355 +0.81(+13.80%)
Mar 22, 2023 5.600 6.045 5.600 5.905 4,168 -0.09(-1.58%)
Mar 21, 2023 6.710 6.710 5.615 6.000 36,560 -0.53(-8.12%)
Mar 20, 2023 6.490 7.300 6.490 6.530 37,814 -0.05(-0.70%)
Mar 17, 2023 7.355 7.355 6.516 6.576 11,646 -0.73(-10.04%)
Mar 16, 2023 7.470 7.940 7.150 7.310 32,310 -0.42(-5.40%)
Mar 15, 2023 7.190 8.250 7.190 7.728 24,704 +0.01(+0.15%)
Mar 14, 2023 7.390 8.300 7.310 7.716 22,191 +0.14(+1.89%)
Mar 13, 2023 8.040 8.040 7.540 7.573 12,574 -0.74(-8.89%)
Mar 10, 2023 8.020 8.340 8.020 8.312 4,923 -0.03(-0.41%)
Mar 09, 2023 7.700 8.430 7.700 8.346 19,138 +0.24(+2.91%)
Mar 08, 2023 7.780 8.140 7.780 8.110 3,187 +0.21(+2.66%)
Mar 07, 2023 7.995 8.148 7.800 7.900 22,200 -0.27(-3.30%)
Mar 06, 2023 8.440 8.450 8.150 8.170 14,421 -0.23(-2.80%)
Mar 03, 2023 8.220 8.500 8.220 8.405 4,116 -0.19(-2.26%)
Mar 02, 2023 8.570 8.600 8.309 8.600 3,254 +0.10(+1.17%)
Mar 01, 2023 8.579 8.579 8.180 8.500 2,396 +0.39(+4.81%)
Feb 28, 2023 8.300 8.620 8.110 8.110 3,205 +0.00(+0.00%)
Feb 27, 2023 8.310 8.650 8.110 8.110 21,031 +0.01(+0.12%)
Feb 24, 2023 8.620 8.660 8.030 8.100 19,875 -0.52(-6.03%)
Feb 23, 2023 8.150 8.700 8.150 8.620 13,973 -0.01(-0.12%)
Feb 22, 2023 8.010 8.820 8.010 8.630 20,162 +0.50(+6.15%)
Feb 21, 2023 9.000 9.192 8.039 8.130 23,439 -1.14(-12.30%)
Feb 17, 2023 9.850 9.850 9.140 9.270 9,163 -0.36(-3.74%)
Feb 16, 2023 10.20 10.45 9.510 9.630 18,648 -0.69(-6.69%)
Feb 15, 2023 9.900 10.61 9.660 10.32 37,343 +0.71(+7.39%)
Feb 14, 2023 9.490 9.890 9.440 9.610 5,407 -0.19(-1.94%)
Feb 13, 2023 9.390 9.900 9.390 9.800 15,664 +0.21(+2.19%)
Feb 10, 2023 9.100 9.600 8.594 9.590 28,160 +0.20(+2.13%)
Feb 09, 2023 9.510 10.05 9.380 9.390 20,549 +0.02(+0.21%)
Feb 08, 2023 9.730 9.890 9.353 9.370 22,193 -0.67(-6.67%)
Feb 07, 2023 9.820 10.12 9.270 10.04 25,933 +0.26(+2.71%)
Feb 06, 2023 9.240 9.790 8.960 9.775 16,701 +0.47(+5.00%)
Feb 03, 2023 8.740 9.800 8.535 9.310 22,740 +0.63(+7.26%)
Feb 02, 2023 9.000 9.100 8.510 8.680 13,167 -0.08(-0.91%)
Feb 01, 2023 8.280 9.105 8.280 8.760 33,211 +0.27(+3.18%)
Jan 31, 2023 8.060 8.700 7.450 8.490 30,314 +0.24(+2.91%)
Jan 30, 2023 8.650 8.650 7.797 8.250 23,895 -0.26(-3.06%)
Jan 27, 2023 8.730 9.040 8.300 8.510 34,329 -0.37(-4.17%)
Jan 26, 2023 9.050 9.411 8.170 8.880 34,685 +0.42(+4.96%)
Jan 25, 2023 6.620 8.540 6.620 8.460 82,741 +1.21(+16.69%)
Jan 24, 2023 7.500 8.870 6.500 7.250 87,175 -0.55(-7.05%)
Jan 23, 2023 9.810 9.810 7.600 7.800 76,848 -1.83(-19.00%)
Jan 20, 2023 10.57 10.60 8.800 9.630 87,238 -0.54(-5.31%)
Jan 19, 2023 9.490 11.99 9.100 10.17 182,684 +1.29(+14.53%)
Jan 18, 2023 7.750 9.660 7.340 8.880 61,771 +1.12(+14.43%)
Jan 17, 2023 7.520 7.760 7.210 7.760 23,122 +0.51(+7.03%)
Jan 13, 2023 6.840 7.300 6.570 7.250 36,816 +0.68(+10.35%)
Jan 12, 2023 6.010 6.610 5.679 6.570 36,066 +0.37(+5.97%)
Jan 11, 2023 5.700 6.370 5.570 6.200 28,578 +0.56(+9.93%)
Jan 10, 2023 6.050 6.050 5.490 5.640 6,080 -0.31(-5.21%)
Jan 09, 2023 5.440 5.990 5.350 5.950 18,245 +0.49(+8.97%)
Jan 06, 2023 4.480 5.700 4.340 5.460 29,974 +0.66(+13.75%)
Jan 05, 2023 4.830 4.833 4.450 4.800 41,886 -0.08(-1.64%)
Jan 04, 2023 4.440 4.980 4.360 4.880 16,438 +0.50(+11.42%)
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.