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 (%)
Apr 30, 2021 5.690 5.750 5.490 5.750 110,100 +0.28(+5.12%)
Apr 29, 2021 5.590 6.080 5.350 5.470 166,726 -0.08(-1.44%)
Apr 28, 2021 5.210 5.550 5.160 5.550 47,607 +0.35(+6.73%)
Apr 27, 2021 5.190 5.320 5.010 5.200 36,803 +0.01(+0.19%)
Apr 26, 2021 5.110 5.210 4.900 5.190 50,957 +0.09(+1.76%)
Apr 23, 2021 5.080 5.100 4.921 5.100 23,600 +0.09(+1.80%)
Apr 22, 2021 4.880 5.200 4.790 5.010 82,101 +0.14(+2.87%)
Apr 21, 2021 4.420 5.000 4.350 4.870 81,987 +0.36(+7.98%)
Apr 20, 2021 4.920 4.990 4.500 4.510 188,782 -0.55(-10.87%)
Apr 19, 2021 5.730 5.730 4.900 5.060 3,297,716 +0.06(+1.20%)
Apr 16, 2021 5.620 5.620 5.000 5.000 2,073,100 -0.60(-10.71%)
Apr 15, 2021 5.650 5.790 5.450 5.600 97,801 +0.03(+0.54%)
Apr 14, 2021 5.630 5.800 5.502 5.570 43,115 -0.03(-0.54%)
Apr 13, 2021 5.360 5.800 5.360 5.600 67,684 +0.17(+3.13%)
Apr 12, 2021 5.750 5.750 5.410 5.430 59,426 -0.34(-5.89%)
Apr 09, 2021 5.650 5.870 5.650 5.770 89,700 +0.12(+2.12%)
Apr 08, 2021 5.700 6.090 5.500 5.650 292,612 -0.04(-0.70%)
Apr 07, 2021 6.100 6.570 5.550 5.690 713,177 -0.44(-7.18%)
Apr 06, 2021 5.920 6.400 5.810 6.130 90,604 +0.21(+3.55%)
Apr 05, 2021 6.020 6.200 5.850 5.920 20,208 -0.09(-1.50%)
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.