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 (%)
Sep 30, 2022 0.1744 0.1744 0.1525 0.1530 265,920 -0.02(-8.93%)
Sep 29, 2022 0.1500 0.1700 0.1440 0.1680 364,873 +0.02(+12.00%)
Sep 28, 2022 0.1600 0.1551 0.1420 0.1500 152,807 +0.01(+5.63%)
Sep 27, 2022 0.1480 0.1639 0.1409 0.1420 333,797 -0.01(-3.92%)
Sep 26, 2022 0.1412 0.1525 0.1401 0.1478 214,742 -0.00(-1.47%)
Sep 23, 2022 0.1450 0.1525 0.1333 0.1500 524,375 -0.00(-0.20%)
Sep 22, 2022 0.1605 0.1657 0.1450 0.1503 506,859 -0.01(-6.36%)
Sep 21, 2022 0.1558 0.2197 0.1558 0.1605 3,074,976 +0.01(+7.00%)
Sep 20, 2022 0.1588 0.1600 0.1450 0.1500 255,621 -0.00(-0.86%)
Sep 19, 2022 0.1407 0.1870 0.1300 0.1513 1,275,260 +0.01(+8.07%)
Sep 16, 2022 0.1528 0.1627 0.1400 0.1400 553,897 -0.02(-12.50%)
Sep 15, 2022 0.1700 0.1730 0.1514 0.1600 454,988 -0.01(-7.67%)
Sep 14, 2022 0.1800 0.1805 0.1708 0.1733 577,840 -0.01(-6.37%)
Sep 13, 2022 0.1767 0.1980 0.1700 0.1851 825,566 +0.01(+4.75%)
Sep 12, 2022 0.1800 0.1900 0.1700 0.1767 1,012,161 -0.02(-11.65%)
Sep 09, 2022 0.2194 0.2194 0.1959 0.2000 333,913 +0.00(+1.57%)
Sep 08, 2022 0.2000 0.2140 0.1900 0.1969 219,444 -0.00(-0.05%)
Sep 07, 2022 0.2050 0.2100 0.1800 0.1970 589,933 -0.02(-8.20%)
Sep 06, 2022 0.2250 0.2388 0.2041 0.2146 423,319 -0.01(-4.62%)
Sep 02, 2022 0.2405 0.2405 0.2200 0.2250 576,148 -0.02(-6.44%)
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.