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 (%)
Jun 30, 2021 4.090 4.240 4.029 4.210 204,521 +0.12(+2.93%)
Jun 29, 2021 4.090 4.110 4.000 4.090 166,752 +0.00(+0.00%)
Jun 28, 2021 3.920 4.160 3.905 4.090 235,136 +0.13(+3.28%)
Jun 25, 2021 3.920 4.040 3.910 3.960 231,551 +0.04(+1.02%)
Jun 24, 2021 4.000 4.130 3.900 3.920 208,577 -0.10(-2.49%)
Jun 23, 2021 3.830 4.100 3.803 4.020 328,866 +0.17(+4.42%)
Jun 22, 2021 3.880 3.945 3.730 3.850 475,225 -0.02(-0.52%)
Jun 21, 2021 4.360 4.360 3.870 3.870 1,901,132 -0.71(-15.50%)
Jun 18, 2021 5.280 5.600 4.450 4.580 42,852,176 +0.25(+5.77%)
Jun 17, 2021 4.280 4.430 4.260 4.330 39,300 +0.03(+0.70%)
Jun 16, 2021 4.350 4.400 4.210 4.300 57,889 -0.05(-1.15%)
Jun 15, 2021 4.360 4.440 4.300 4.350 57,477 +0.00(+0.00%)
Jun 14, 2021 4.420 4.450 4.304 4.350 48,373 -0.10(-2.25%)
Jun 11, 2021 4.450 4.520 4.430 4.450 24,563 -0.01(-0.22%)
Jun 10, 2021 4.420 4.550 4.420 4.460 88,531 +0.03(+0.68%)
Jun 09, 2021 4.410 4.500 4.400 4.430 41,823 -0.02(-0.45%)
Jun 08, 2021 4.520 4.680 4.370 4.450 191,852 +0.00(+0.00%)
Jun 07, 2021 4.360 4.520 4.350 4.450 123,106 +0.07(+1.60%)
Jun 04, 2021 4.400 4.500 4.310 4.380 85,651 +0.06(+1.39%)
Jun 03, 2021 4.200 4.440 4.200 4.320 123,677 +0.02(+0.47%)
Jun 02, 2021 4.350 4.480 4.260 4.300 161,222 +0.02(+0.47%)
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.