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 (%)
Oct 30, 2020 3.340 3.390 3.180 3.208 18,300 -0.15(-4.54%)
Oct 29, 2020 3.480 3.490 3.320 3.360 15,066 -0.12(-3.39%)
Oct 28, 2020 3.500 3.540 3.295 3.478 19,092 -0.08(-2.30%)
Oct 27, 2020 3.580 3.620 3.420 3.560 12,023 +0.09(+2.59%)
Oct 26, 2020 3.690 3.700 3.450 3.470 95,478 -0.12(-3.34%)
Oct 23, 2020 3.590 3.640 3.500 3.590 3,900 +0.09(+2.57%)
Oct 22, 2020 3.420 3.710 3.398 3.500 50,887 +0.12(+3.55%)
Oct 21, 2020 3.390 3.500 3.380 3.380 10,133 -0.04(-1.17%)
Oct 20, 2020 3.510 3.670 3.420 3.420 14,298 -0.06(-1.72%)
Oct 19, 2020 3.410 3.581 3.410 3.480 4,444 -0.02(-0.57%)
Oct 16, 2020 3.590 3.610 3.500 3.500 23,900 -0.02(-0.57%)
Oct 15, 2020 3.560 3.610 3.390 3.520 21,429 +0.00(+0.00%)
Oct 14, 2020 3.600 3.670 3.520 3.520 7,480 -0.06(-1.68%)
Oct 13, 2020 3.850 3.850 3.580 3.580 14,953 -0.12(-3.24%)
Oct 12, 2020 3.860 3.990 3.200 3.700 93,092 -0.15(-3.99%)
Oct 09, 2020 3.890 3.950 3.760 3.854 18,800 -0.03(-0.68%)
Oct 08, 2020 3.730 3.880 3.730 3.880 12,757 +0.15(+4.02%)
Oct 07, 2020 3.860 3.950 3.621 3.730 59,909 -0.08(-2.10%)
Oct 06, 2020 3.660 3.850 3.350 3.810 50,985 +0.40(+11.73%)
Oct 05, 2020 3.850 3.920 3.150 3.410 69,834 -0.44(-11.43%)
Oct 02, 2020 3.740 3.920 3.731 3.850 19,900 -0.05(-1.28%)
Oct 01, 2020 3.900 4.050 3.730 3.900 41,822 +0.16(+4.28%)
Sep 30, 2020 3.900 4.150 3.710 3.740 33,664 -0.21(-5.32%)
Sep 29, 2020 3.900 4.100 3.880 3.950 31,378 +0.07(+1.80%)
Sep 28, 2020 4.250 4.310 3.650 3.880 55,507 -0.32(-7.62%)
Sep 25, 2020 4.360 4.410 4.200 4.200 34,100 -0.26(-5.83%)
Sep 24, 2020 4.640 4.640 4.240 4.460 28,705 -0.22(-4.70%)
Sep 23, 2020 4.810 4.810 4.525 4.680 59,756 -0.21(-4.20%)
Sep 22, 2020 4.900 4.910 4.700 4.885 81,181 +0.12(+2.63%)
Sep 21, 2020 4.970 4.970 4.710 4.760 50,992 -0.08(-1.65%)
Sep 18, 2020 5.070 5.185 4.770 4.840 41,800 -0.36(-6.92%)
Sep 17, 2020 5.000 5.500 4.880 5.200 80,026 +0.30(+6.12%)
Sep 16, 2020 4.970 5.040 4.800 4.900 44,925 +0.02(+0.41%)
Sep 15, 2020 4.820 5.350 4.500 4.880 544,223 +0.21(+4.50%)
Sep 14, 2020 4.490 4.720 4.359 4.670 13,521 +0.13(+2.86%)
Sep 11, 2020 4.440 4.665 4.390 4.540 12,700 +0.16(+3.65%)
Sep 10, 2020 4.750 4.850 4.300 4.380 44,604 -0.42(-8.75%)
Sep 09, 2020 4.590 4.800 4.500 4.800 72,793 +0.11(+2.35%)
Sep 08, 2020 5.000 5.010 4.550 4.690 77,164 -0.46(-8.93%)
Sep 04, 2020 5.410 6.080 5.090 5.150 1,814,200 +0.35(+7.23%)
Sep 03, 2020 5.065 5.065 4.610 4.803 20,913 -0.34(-6.56%)
Sep 02, 2020 5.260 5.380 5.030 5.140 34,767 -0.19(-3.60%)
Sep 01, 2020 5.440 5.520 5.270 5.332 9,369 -0.10(-1.80%)
Aug 31, 2020 5.260 5.720 5.260 5.430 9,898 +0.16(+3.04%)
Aug 28, 2020 5.530 5.771 5.240 5.270 22,100 -0.29(-5.22%)
Aug 27, 2020 5.730 5.920 5.500 5.560 40,538 -0.22(-3.81%)
Aug 26, 2020 5.600 6.230 5.600 5.780 36,463 +0.03(+0.52%)
Aug 25, 2020 5.580 5.750 5.430 5.750 24,862 -0.12(-2.04%)
Aug 24, 2020 6.020 6.025 5.665 5.870 24,341 -0.10(-1.68%)
Aug 21, 2020 6.230 6.350 5.850 5.970 14,900 -0.38(-5.98%)
Aug 20, 2020 6.330 6.480 6.000 6.350 23,671 +0.02(+0.32%)
Aug 19, 2020 6.680 6.750 5.980 6.330 21,789 -0.42(-6.22%)
Aug 18, 2020 6.950 6.970 6.510 6.750 28,430 -0.17(-2.46%)
Aug 17, 2020 6.990 7.167 6.790 6.920 37,574 -0.32(-4.42%)
Aug 14, 2020 6.910 7.300 6.500 7.240 45,200 +0.19(+2.70%)
Aug 13, 2020 6.820 7.200 6.500 7.050 28,974 +0.20(+2.92%)
Aug 12, 2020 7.300 7.300 6.500 6.850 78,851 -0.52(-7.06%)
Aug 11, 2020 7.960 7.960 7.180 7.370 90,829 -0.63(-7.87%)
Aug 10, 2020 6.880 8.000 6.800 8.000 405,612 +0.40(+5.26%)
Aug 07, 2020 9.650 10.60 6.800 7.600 15,553,600 +2.11(+38.43%)
Aug 06, 2020 5.450 5.690 5.310 5.490 11,372 -0.10(-1.79%)
Aug 05, 2020 6.070 6.240 5.590 5.590 12,118 -0.48(-7.91%)
Aug 04, 2020 5.940 6.720 5.900 6.070 30,012 +0.17(+2.88%)
Aug 03, 2020 6.800 6.884 5.866 5.900 24,744 -0.45(-7.09%)
Jul 31, 2020 6.000 6.600 6.000 6.350 18,700 +0.45(+7.63%)
Jul 30, 2020 6.600 7.220 5.250 5.900 39,839 -1.28(-17.83%)
Jul 29, 2020 6.160 9.000 6.050 7.180 362,303 +1.58(+28.21%)
Jul 28, 2020 5.600 5.600 5.356 5.600 3,157 +0.09(+1.63%)
Jul 27, 2020 5.250 6.050 5.250 5.510 12,480 +0.34(+6.58%)
Jul 24, 2020 5.050 5.200 5.050 5.170 1,600 -0.05(-0.96%)
Jul 23, 2020 5.270 5.270 5.220 5.220 2,024 +0.00(+0.00%)
Jul 22, 2020 6.150 6.150 5.030 5.220 3,994 -0.48(-8.42%)
Jul 21, 2020 6.000 6.051 5.700 5.700 1,356 +0.08(+1.39%)
Jul 20, 2020 5.680 5.850 5.428 5.622 3,256 -0.13(-2.22%)
Jul 17, 2020 5.500 5.900 5.500 5.750 2,700 +0.30(+5.50%)
Jul 16, 2020 5.475 5.918 5.402 5.450 2,481 +0.08(+1.49%)
Jul 15, 2020 5.830 5.830 5.300 5.370 2,482 +0.16(+2.97%)
Jul 14, 2020 5.444 5.444 5.040 5.215 4,069 +0.01(+0.29%)
Jul 13, 2020 5.700 5.700 5.200 5.200 2,643 -0.14(-2.62%)
Jul 10, 2020 5.450 5.477 5.340 5.340 1,700 -0.42(-7.29%)
Jul 09, 2020 5.700 5.950 5.421 5.760 4,018 -0.49(-7.84%)
Jul 08, 2020 6.400 6.600 5.965 6.250 4,704 +0.13(+2.12%)
Jul 07, 2020 6.700 6.700 6.120 6.120 566 -0.64(-9.47%)
Jul 06, 2020 6.200 6.820 5.790 6.760 5,453 +0.59(+9.65%)
Jul 02, 2020 6.590 6.590 5.780 6.165 3,000 +0.29(+4.85%)
Jul 01, 2020 5.450 5.930 5.300 5.880 4,895 +0.74(+14.40%)
Jun 30, 2020 5.150 5.644 5.100 5.140 4,665 +0.05(+0.98%)
Jun 29, 2020 5.960 5.960 5.060 5.090 2,491 -0.92(-15.31%)
Jun 26, 2020 6.260 6.260 5.970 6.010 4,100 -0.26(-4.15%)
Jun 25, 2020 6.680 6.680 6.000 6.270 4,181 -0.54(-7.93%)
Jun 24, 2020 7.000 7.100 6.500 6.810 16,475 -0.26(-3.68%)
Jun 23, 2020 7.000 7.570 6.950 7.070 12,275 +0.07(+1.00%)
Jun 22, 2020 7.537 7.875 6.810 7.000 9,770 -0.42(-5.72%)
Jun 19, 2020 8.770 9.000 7.100 7.425 128,000 +0.60(+8.87%)
Jun 18, 2020 7.100 7.690 6.600 6.820 9,482 -0.38(-5.28%)
Jun 17, 2020 6.820 7.200 6.700 7.200 9,658 +0.30(+4.35%)
Jun 16, 2020 6.920 6.920 6.900 6.900 1,561 -0.10(-1.43%)
Jun 15, 2020 7.020 7.250 6.900 7.000 1,363 -0.05(-0.71%)
Jun 12, 2020 7.020 7.050 7.020 7.050 900 +0.13(+1.88%)
Jun 11, 2020 7.040 7.280 6.920 6.920 6,222 -0.32(-4.42%)
Jun 10, 2020 7.240 7.240 7.240 99 +0.00(+0.00%)
Jun 09, 2020 7.100 7.260 7.100 7.240 5,847 +0.04(+0.56%)
Jun 08, 2020 7.390 7.530 7.200 7.200 9,223 -0.20(-2.70%)
Jun 05, 2020 7.450 7.470 7.400 7.400 2,700 -0.10(-1.33%)
Jun 04, 2020 7.572 7.572 7.500 7.500 1,077 -0.10(-1.32%)
Jun 03, 2020 7.600 7.600 7.600 139 +0.00(+0.00%)
Jun 02, 2020 7.610 7.610 7.600 7.600 653 -0.10(-1.30%)
Jun 01, 2020 7.700 7.700 7.700 43 +0.00(+0.00%)
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%)
May 04, 2020 7.500 7.800 7.500 7.800 1,240 +0.30(+4.00%)
Apr 30, 2020 7.500 7.500 7.500 0 -0.20(-2.60%)
Apr 29, 2020 7.800 7.801 7.500 7.700 6,353 +0.34(+4.62%)
Apr 28, 2020 7.360 7.360 7.360 148 +0.00(+0.00%)
Apr 27, 2020 8.000 8.156 7.360 7.360 2,750 -0.84(-10.24%)
Apr 24, 2020 8.000 8.200 8.000 8.200 900 +0.07(+0.92%)
Apr 23, 2020 8.125 8.125 8.125 8.125 386 +0.08(+0.93%)
Apr 22, 2020 8.000 8.050 8.000 8.050 1,278 +0.05(+0.62%)
Apr 21, 2020 8.100 8.100 7.900 8.000 5,762 -0.32(-3.83%)
Apr 20, 2020 8.100 8.319 8.100 8.319 1,375 +0.31(+3.86%)
Apr 17, 2020 8.300 8.460 8.000 8.010 6,600 -0.19(-2.32%)
Apr 16, 2020 8.100 8.200 8.100 8.200 1,589 +0.10(+1.29%)
Apr 15, 2020 8.300 8.300 8.095 8.095 2,140 +0.10(+1.19%)
Apr 14, 2020 8.100 8.100 8.000 8.000 524 -0.30(-3.61%)
Apr 13, 2020 8.300 8.300 8.300 8.300 727 -0.19(-2.24%)
Apr 09, 2020 7.900 8.490 7.900 8.490 800 +0.07(+0.79%)
Apr 08, 2020 8.423 8.423 8.423 8.423 120 +0.20(+2.47%)
Apr 07, 2020 8.220 8.220 8.220 100 +0.00(+0.00%)
Apr 06, 2020 7.600 8.220 7.600 8.220 1,050 +1.10(+15.45%)
Apr 03, 2020 7.120 7.120 7.120 7.120 100 -0.33(-4.41%)
Apr 02, 2020 7.448 7.448 7.448 85 +0.00(+0.00%)
Apr 01, 2020 7.800 7.800 7.448 7.448 976 -0.25(-3.27%)
Mar 31, 2020 8.230 8.230 7.700 7.700 1,944 -0.53(-6.43%)
Mar 30, 2020 8.229 8.229 8.229 8.229 175 +0.23(+2.86%)
Mar 27, 2020 8.000 8.000 8.000 8.000 400 -0.00(-0.03%)
Mar 26, 2020 8.002 8.002 8.002 8.002 515 -0.15(-1.81%)
Mar 25, 2020 8.100 9.500 7.850 8.150 5,371 -0.05(-0.58%)
Mar 24, 2020 8.100 8.300 8.100 8.197 885 +0.85(+11.53%)
Mar 23, 2020 6.840 7.780 6.840 7.350 4,282 +0.05(+0.68%)
Mar 20, 2020 7.300 7.300 7.300 37 +0.00(+0.00%)
Mar 19, 2020 5.220 7.340 5.220 7.300 1,210 -0.05(-0.68%)
Mar 17, 2020 7.350 7.350 7.350 0 +0.00(+0.00%)
Mar 16, 2020 7.350 7.350 7.350 468 +0.00(+0.00%)
Mar 13, 2020 6.941 7.350 6.941 7.350 4,800 +0.28(+3.96%)
Mar 12, 2020 8.340 8.340 6.520 7.070 12,244 -1.43(-16.82%)
Mar 11, 2020 8.500 8.500 8.500 49 +0.00(+0.00%)
Mar 10, 2020 8.730 8.730 8.500 8.500 1,900 +0.00(+0.00%)
Mar 09, 2020 8.500 8.500 8.500 8.500 984 -0.47(-5.22%)
Mar 06, 2020 8.520 8.968 8.240 8.968 2,200 -0.42(-4.49%)
Mar 05, 2020 9.370 9.390 9.370 9.390 1,064 +0.00(+0.00%)
Mar 04, 2020 9.240 9.390 9.240 9.390 1,393 +0.14(+1.51%)
Mar 03, 2020 9.840 9.840 8.910 9.250 2,393 -0.59(-6.00%)
Mar 02, 2020 8.750 9.840 8.750 9.840 7,031 +1.34(+15.76%)
Feb 28, 2020 9.800 10.00 8.190 8.500 8,300 -1.37(-13.88%)
Feb 27, 2020 12.00 12.00 9.270 9.870 62,068 -0.13(-1.32%)
Feb 26, 2020 10.48 10.60 9.900 10.00 22,031 -0.48(-4.56%)
Feb 25, 2020 9.460 10.56 9.450 10.48 21,821 +1.03(+10.90%)
Feb 24, 2020 9.450 9.450 9.450 9.450 2,196 -0.21(-2.17%)
Feb 21, 2020 9.650 9.750 9.625 9.660 3,000 +0.22(+2.38%)
Feb 20, 2020 9.497 9.497 9.400 9.435 7,265 -0.16(-1.72%)
Feb 19, 2020 9.550 9.610 9.500 9.600 5,994 +0.05(+0.52%)
Feb 18, 2020 9.540 9.590 9.540 9.550 1,900 -0.15(-1.55%)
Feb 14, 2020 9.900 9.900 9.700 9.700 2,800 -0.20(-2.02%)
Feb 13, 2020 9.970 9.970 9.900 9.900 6,545 +0.25(+2.59%)
Feb 12, 2020 9.700 9.700 8.860 9.650 9,573 -0.29(-2.92%)
Feb 11, 2020 10.50 10.50 9.750 9.940 9,374 -0.01(-0.10%)
Feb 10, 2020 10.41 10.41 9.930 9.950 4,440 +0.13(+1.32%)
Feb 07, 2020 10.01 10.01 9.800 9.820 18,100 -0.19(-1.90%)
Feb 06, 2020 10.15 10.25 9.800 10.01 23,719 +0.01(+0.10%)
Feb 05, 2020 10.60 10.60 9.800 10.00 44,589 -0.64(-6.02%)
Feb 04, 2020 10.62 10.89 9.842 10.64 31,250 +0.02(+0.19%)
Feb 03, 2020 10.09 10.91 10.09 10.62 39,188 +0.50(+4.94%)
Jan 31, 2020 10.99 11.20 9.660 10.12 107,300 -1.13(-10.04%)
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.