Indicators

Anpac Bio-Medical Science ADR (NQ: ANPC )

4.370 UNCHANGED

Last Price Updated: 3:59 PM EDT, May 19, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.