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, 2022 0.2700 0.3389 0.2700 0.2880 4,196,561 -0.01(-3.90%)
Jun 29, 2022 0.3011 0.3104 0.2820 0.2997 1,353,019 +0.01(+3.34%)
Jun 28, 2022 0.2900 0.3100 0.2851 0.2900 367,782 +0.00(+0.10%)
Jun 27, 2022 0.2900 0.3000 0.2813 0.2897 260,337 +0.00(+0.42%)
Jun 24, 2022 0.2901 0.3100 0.2810 0.2885 358,545 -0.01(-2.14%)
Jun 23, 2022 0.2900 0.3074 0.2892 0.2948 901,695 +0.01(+2.01%)
Jun 22, 2022 0.2800 0.3022 0.2826 0.2890 961,260 -0.01(-2.23%)
Jun 21, 2022 0.2875 0.3000 0.2867 0.2956 273,073 +0.00(+0.51%)
Jun 17, 2022 0.2835 0.2980 0.2835 0.2941 154,652 +0.00(+1.48%)
Jun 16, 2022 0.2832 0.3014 0.2800 0.2898 279,535 +0.00(+1.54%)
Jun 15, 2022 0.2873 0.3030 0.2801 0.2854 180,265 +0.00(+0.67%)
Jun 14, 2022 0.3119 0.3141 0.2785 0.2835 917,296 -0.01(-4.83%)
Jun 13, 2022 0.2843 0.2990 0.2662 0.2979 1,183,104 +0.01(+4.16%)
Jun 10, 2022 0.3900 0.3990 0.2762 0.2860 7,351,783 -0.06(-17.32%)
Jun 09, 2022 0.3001 0.4140 0.2800 0.3459 3,271,800 +0.05(+15.26%)
Jun 08, 2022 0.3200 0.3200 0.2800 0.3001 223,032 -0.01(-1.86%)
Jun 07, 2022 0.3040 0.3164 0.2710 0.3058 371,614 +0.01(+1.93%)
Jun 06, 2022 0.3037 0.3037 0.2950 0.3000 129,918 +0.00(+0.07%)
Jun 03, 2022 0.2816 0.3190 0.2816 0.2998 568,961 +0.01(+4.10%)
Jun 02, 2022 0.2760 0.2989 0.2710 0.2880 215,971 +0.01(+3.41%)
Jun 01, 2022 0.2800 0.3023 0.2725 0.2785 155,376 -0.01(-4.92%)
May 31, 2022 0.2735 0.3000 0.2660 0.2929 339,186 +0.00(+0.69%)
May 27, 2022 0.2600 0.2989 0.2500 0.2909 385,050 +0.02(+6.56%)
May 26, 2022 0.2840 0.3100 0.2669 0.2730 1,288,332 -0.01(-3.19%)
May 25, 2022 0.3000 0.3210 0.2714 0.2820 467,345 -0.04(-11.32%)
May 24, 2022 0.3180 0.3281 0.2998 0.3180 600,342 +0.01(+2.25%)
May 23, 2022 0.3000 0.3299 0.2810 0.3110 1,872,177 +0.01(+3.70%)
May 20, 2022 0.2840 0.2999 0.2770 0.2999 304,119 +0.01(+1.70%)
May 19, 2022 0.2800 0.3150 0.2692 0.2949 240,878 +0.00(+0.00%)
May 18, 2022 0.3025 0.3301 0.2800 0.2949 817,941 -0.02(-7.55%)
May 17, 2022 0.3013 0.3480 0.2614 0.3190 3,250,698 +0.01(+2.94%)
May 16, 2022 0.3400 0.3490 0.3064 0.3099 4,188,765 +0.01(+2.01%)
May 13, 2022 0.2800 0.3300 0.2750 0.3038 2,037,522 +0.03(+9.64%)
May 12, 2022 0.2622 0.2877 0.2610 0.2771 182,750 -0.02(-7.63%)
May 11, 2022 0.2700 0.3400 0.2535 0.3000 1,917,747 +0.04(+16.41%)
May 10, 2022 0.2450 0.2823 0.2450 0.2577 329,945 -0.01(-4.59%)
May 09, 2022 0.3098 0.3240 0.2025 0.2701 1,414,137 -0.05(-15.33%)
May 06, 2022 0.3122 0.3239 0.3101 0.3190 194,032 -0.01(-2.03%)
May 05, 2022 0.3381 0.3800 0.3150 0.3256 249,072 -0.02(-6.57%)
May 04, 2022 0.3050 0.3568 0.3050 0.3485 697,031 +0.03(+8.91%)
May 03, 2022 0.3260 0.3313 0.3000 0.3200 442,674 -0.00(-1.51%)
May 02, 2022 0.3676 0.3860 0.3088 0.3249 1,232,076 -0.06(-15.57%)
Apr 29, 2022 0.3678 0.3970 0.3573 0.3848 851,812 -0.02(-3.80%)
Apr 28, 2022 0.2929 0.4100 0.2900 0.4000 3,105,399 +0.09(+29.87%)
Apr 27, 2022 0.2975 0.3226 0.2930 0.3080 434,466 +0.02(+5.66%)
Apr 26, 2022 0.3015 0.3237 0.2799 0.2915 1,131,620 -0.03(-10.31%)
Apr 25, 2022 0.3600 0.3600 0.2900 0.3250 2,895,269 -0.04(-9.82%)
Apr 22, 2022 0.3760 0.3949 0.3375 0.3604 3,291,300 -0.02(-4.50%)
Apr 21, 2022 0.3780 0.3900 0.3700 0.3774 727,967 -0.03(-6.40%)
Apr 20, 2022 0.3950 0.4181 0.3900 0.4032 340,612 -0.01(-3.10%)
Apr 19, 2022 0.4304 0.4395 0.4037 0.4161 306,645 -0.01(-3.16%)
Apr 18, 2022 0.4600 0.4600 0.4130 0.4297 285,427 -0.03(-6.55%)
Apr 14, 2022 0.4668 0.4800 0.4450 0.4598 412,927 -0.03(-5.78%)
Apr 13, 2022 0.4719 0.5200 0.4475 0.4880 937,585 -0.00(-0.41%)
Apr 12, 2022 0.4699 0.5450 0.4519 0.4900 1,634,834 +0.00(+0.20%)
Apr 11, 2022 0.5050 0.5200 0.4600 0.4890 2,997,589 +0.06(+13.69%)
Apr 08, 2022 0.4308 0.4400 0.4170 0.4301 264,292 -0.01(-3.15%)
Apr 07, 2022 0.4400 0.4441 0.4130 0.4441 88,371 +0.01(+3.28%)
Apr 06, 2022 0.4296 0.4405 0.4190 0.4300 203,710 -0.02(-4.44%)
Apr 05, 2022 0.4500 0.4700 0.4281 0.4500 688,194 +0.00(+0.20%)
Apr 04, 2022 0.4400 0.4549 0.4351 0.4491 329,525 +0.01(+2.07%)
Apr 01, 2022 0.4500 0.4559 0.4200 0.4400 397,087 +0.00(+0.27%)
Mar 31, 2022 0.4410 0.4510 0.4250 0.4388 481,615 +0.00(+0.87%)
Mar 30, 2022 0.4500 0.4560 0.4251 0.4350 647,292 -0.01(-1.14%)
Mar 29, 2022 0.3855 0.4879 0.3820 0.4400 3,234,371 +0.04(+10.11%)
Mar 28, 2022 0.4700 0.4700 0.3750 0.3996 1,261,930 -0.07(-14.43%)
Mar 25, 2022 0.4900 0.4900 0.4510 0.4670 254,338 -0.02(-4.36%)
Mar 24, 2022 0.4633 0.5000 0.4633 0.4883 613,611 +0.02(+3.89%)
Mar 23, 2022 0.4900 0.4900 0.4555 0.4700 416,987 -0.02(-3.09%)
Mar 22, 2022 0.4664 0.4900 0.4500 0.4850 1,332,121 +0.04(+10.23%)
Mar 21, 2022 0.4592 0.4600 0.4350 0.4400 799,634 -0.03(-6.38%)
Mar 18, 2022 0.4399 0.4700 0.4210 0.4700 1,344,227 +0.03(+6.82%)
Mar 17, 2022 0.4500 0.4600 0.4200 0.4400 1,301,198 -0.02(-5.27%)
Mar 16, 2022 0.4500 0.4900 0.4320 0.4645 2,478,157 +0.04(+8.48%)
Mar 15, 2022 0.4301 0.4720 0.3760 0.4282 3,356,000 +0.01(+3.38%)
Mar 14, 2022 0.6823 0.7400 0.3636 0.4142 13,511,466 -0.37(-47.37%)
Mar 11, 2022 0.6200 0.8450 0.5505 0.7870 13,794,653 +0.11(+15.74%)
Mar 10, 2022 0.7035 0.7700 0.6237 0.6800 2,067,805 +0.06(+8.80%)
Mar 09, 2022 0.6600 0.6799 0.6202 0.6250 538,778 +0.02(+2.80%)
Mar 08, 2022 0.5815 0.8000 0.5500 0.6080 350,672 +0.02(+3.26%)
Mar 07, 2022 0.6819 0.6819 0.5709 0.5888 297,688 -0.08(-12.13%)
Mar 04, 2022 0.6926 0.7481 0.6500 0.6701 263,017 -0.05(-7.43%)
Mar 03, 2022 0.8500 0.8800 0.7000 0.7239 323,950 -0.08(-10.47%)
Mar 02, 2022 0.7700 0.8790 0.7700 0.8086 699,776 +0.04(+5.01%)
Mar 01, 2022 0.6900 0.8800 0.6900 0.7700 1,600,716 +0.10(+14.94%)
Feb 28, 2022 0.6809 0.6900 0.6500 0.6699 41,284 -0.02(-2.91%)
Feb 25, 2022 0.6852 0.7000 0.6851 0.6900 16,439 +0.01(+0.79%)
Feb 24, 2022 0.7000 0.7018 0.6500 0.6846 115,455 -0.04(-5.87%)
Feb 23, 2022 0.7399 0.7399 0.6999 0.7273 60,902 +0.00(+0.37%)
Feb 22, 2022 0.7100 0.7397 0.7045 0.7246 45,317 -0.02(-2.80%)
Feb 18, 2022 0.7455 0 -0.02(-2.04%)
Feb 17, 2022 0.7800 0.7800 0.7500 0.7610 157,386 -0.02(-2.45%)
Feb 16, 2022 0.8204 0.8204 0.7200 0.7801 302,302 -0.04(-5.02%)
Feb 15, 2022 0.8127 0.8573 0.8120 0.8213 189,174 -0.00(-0.45%)
Feb 14, 2022 0.8500 0.8700 0.8003 0.8250 165,535 -0.02(-2.08%)
Feb 11, 2022 0.8800 0.8800 0.8310 0.8425 163,361 -0.03(-3.22%)
Feb 10, 2022 0.8900 0.9139 0.8610 0.8705 204,168 -0.04(-4.08%)
Feb 09, 2022 0.8300 0.9335 0.8260 0.9075 566,317 +0.08(+9.36%)
Feb 08, 2022 0.8200 0.8600 0.7900 0.8298 388,895 -0.00(-0.02%)
Feb 07, 2022 0.8200 0.9000 0.8200 0.8300 159,822 -0.03(-3.33%)
Feb 04, 2022 0.7955 0.8650 0.7955 0.8586 213,360 +0.04(+4.58%)
Feb 03, 2022 0.9100 0.8077 0.8210 173,032 -0.03(-3.99%)
Feb 02, 2022 0.8750 0.9000 0.8105 0.8551 157,547 +0.03(+3.77%)
Feb 01, 2022 0.8800 0.8800 0.8008 0.8240 169,467 +0.03(+4.09%)
Jan 31, 2022 0.7705 0.8600 0.7916 165,787 +0.06(+8.42%)
Jan 28, 2022 0.7481 0.8800 0.6800 0.7301 188,759 +0.01(+1.53%)
Jan 27, 2022 0.8500 0.9100 0.6829 0.7191 212,592 -0.12(-14.35%)
Jan 26, 2022 0.8800 0.9100 0.7880 0.8396 191,021 -0.01(-1.32%)
Jan 25, 2022 0.8200 0.8900 0.8000 0.8508 273,196 +0.05(+6.35%)
Jan 24, 2022 1.040 1.070 0.7315 0.8000 498,920 -0.24(-23.08%)
Jan 21, 2022 1.100 1.140 1.020 1.040 207,069 -0.09(-7.96%)
Jan 20, 2022 1.130 1.190 1.081 1.130 221,143 +0.04(+3.67%)
Jan 19, 2022 1.090 1.130 1.080 1.090 39,521 -0.03(-2.68%)
Jan 18, 2022 1.170 1.185 1.070 1.120 100,651 -0.05(-4.27%)
Jan 14, 2022 1.170 0 -0.04(-2.90%)
Jan 13, 2022 1.240 1.270 1.200 1.205 150,267 -0.06(-5.12%)
Jan 12, 2022 1.340 1.340 1.240 1.270 137,104 -0.02(-1.55%)
Jan 11, 2022 1.250 1.320 1.240 1.290 301,667 +0.01(+0.78%)
Jan 10, 2022 1.210 1.300 1.200 1.280 341,816 +0.09(+7.56%)
Jan 07, 2022 1.210 1.240 1.150 1.190 298,183 -0.04(-3.25%)
Jan 06, 2022 1.190 1.250 1.130 1.230 352,803 +0.02(+1.65%)
Jan 05, 2022 1.210 1.240 1.130 1.210 371,644 +0.02(+1.68%)
Jan 04, 2022 1.300 1.350 1.160 1.190 1,953,536 -0.02(-1.65%)
Jan 03, 2022 1.200 1.259 1.180 1.210 235,097 -0.01(-0.82%)
Dec 31, 2021 1.090 1.250 1.090 1.220 536,109 +0.12(+10.91%)
Dec 30, 2021 1.030 1.140 1.030 1.100 259,014 +0.05(+4.76%)
Dec 29, 2021 1.075 1.091 1.040 1.050 119,042 -0.02(-1.95%)
Dec 28, 2021 1.160 1.160 1.060 1.071 179,034 -0.04(-3.52%)
Dec 27, 2021 1.030 1.170 1.030 1.110 762,386 +0.06(+5.71%)
Dec 23, 2021 1.010 1.080 1.010 1.050 207,812 +0.04(+3.96%)
Dec 22, 2021 1.040 1.051 1.010 1.010 234,239 -0.06(-5.61%)
Dec 21, 2021 1.050 1.130 1.050 1.070 205,435 +0.00(+0.00%)
Dec 20, 2021 1.170 1.230 1.060 1.070 304,917 -0.12(-10.08%)
Dec 17, 2021 1.120 1.200 1.100 1.190 204,000 +0.07(+6.25%)
Dec 16, 2021 1.150 1.250 1.120 1.120 355,287 -0.04(-3.45%)
Dec 15, 2021 1.160 1.280 1.120 1.160 356,954 -0.04(-3.33%)
Dec 14, 2021 1.130 1.300 1.115 1.200 351,651 +0.03(+2.56%)
Dec 13, 2021 1.170 1.260 1.140 1.170 389,623 -0.02(-1.68%)
Dec 10, 2021 1.320 1.345 1.180 1.190 457,230 -0.10(-7.75%)
Dec 09, 2021 1.330 1.394 1.260 1.290 351,565 -0.02(-1.53%)
Dec 08, 2021 1.240 1.340 1.205 1.310 408,400 +0.11(+9.17%)
Dec 07, 2021 1.300 1.410 1.150 1.200 372,020 -0.09(-6.98%)
Dec 06, 2021 1.350 1.390 1.195 1.290 360,146 -0.09(-6.52%)
Dec 03, 2021 1.600 1.700 1.360 1.380 309,589 -0.27(-16.36%)
Dec 02, 2021 1.630 1.650 1.470 1.650 297,093 +0.00(+0.00%)
Dec 01, 2021 1.640 1.710 1.580 1.650 280,550 -0.03(-1.79%)
Nov 30, 2021 1.720 1.740 1.579 1.680 291,132 +0.00(+0.00%)
Nov 29, 2021 1.700 1.836 1.680 1.680 287,416 -0.02(-1.18%)
Nov 26, 2021 1.720 1.800 1.670 1.700 641,932 -0.05(-2.86%)
Nov 24, 2021 1.730 1.850 1.670 1.750 324,256 +0.04(+2.34%)
Nov 23, 2021 1.700 1.800 1.660 1.710 298,232 -0.02(-1.16%)
Nov 22, 2021 1.630 1.820 1.630 1.730 302,693 +0.06(+3.59%)
Nov 19, 2021 1.650 1.840 1.610 1.670 294,461 -0.01(-0.60%)
Nov 18, 2021 1.730 1.720 1.650 1.680 338,330 -0.10(-5.62%)
Nov 17, 2021 1.700 1.820 1.660 1.780 349,044 +0.07(+4.09%)
Nov 16, 2021 1.640 1.770 1.632 1.710 299,130 +0.08(+4.91%)
Nov 15, 2021 1.650 1.760 1.630 1.630 265,200 -0.08(-4.68%)
Nov 12, 2021 1.630 1.710 1.611 1.710 213,226 +0.11(+6.87%)
Nov 11, 2021 1.680 1.740 1.595 1.600 351,412 +0.03(+1.91%)
Nov 10, 2021 1.920 1.570 3,449,253 -0.89(-36.18%)
Nov 09, 2021 2.500 2.510 2.330 2.460 189,495 -0.04(-1.60%)
Nov 08, 2021 2.430 2.650 2.420 2.500 120,988 +0.01(+0.40%)
Nov 05, 2021 2.550 2.690 2.450 2.490 102,232 -0.08(-3.11%)
Nov 04, 2021 2.610 2.690 2.570 2.570 103,531 -0.06(-2.28%)
Nov 03, 2021 2.540 2.720 2.540 2.630 136,744 +0.08(+3.14%)
Nov 02, 2021 2.550 2.680 2.510 2.550 59,697 -0.09(-3.41%)
Nov 01, 2021 2.570 2.652 2.540 2.640 54,291 +0.10(+3.94%)
Oct 29, 2021 2.630 2.700 2.510 2.540 54,381 -0.13(-4.87%)
Oct 28, 2021 2.730 2.760 2.610 2.670 39,539 -0.06(-2.20%)
Oct 27, 2021 2.750 2.790 2.680 2.730 78,919 -0.01(-0.22%)
Oct 26, 2021 2.760 2.736 44,493 +0.02(+0.59%)
Oct 25, 2021 2.690 2.780 2.670 2.720 35,071 +0.03(+1.12%)
Oct 22, 2021 2.800 2.830 2.680 2.690 57,386 -0.14(-4.95%)
Oct 21, 2021 2.790 2.910 2.756 2.830 110,289 +0.05(+1.80%)
Oct 20, 2021 2.800 2.920 2.700 2.780 120,888 -0.05(-1.59%)
Oct 19, 2021 2.980 2.978 2.700 2.825 171,011 -0.00(-0.18%)
Oct 18, 2021 2.870 3.060 2.830 2.830 14,922 -0.05(-1.74%)
Oct 15, 2021 2.830 2.910 2.755 2.880 48,875 +0.10(+3.60%)
Oct 14, 2021 2.940 2.960 2.751 2.780 98,237 -0.18(-6.08%)
Oct 13, 2021 3.020 3.300 2.910 2.960 344,909 +0.01(+0.34%)
Oct 12, 2021 2.980 3.120 2.940 2.950 80,098 -0.01(-0.34%)
Oct 11, 2021 2.970 3.020 2.940 2.960 21,764 +0.02(+0.68%)
Oct 08, 2021 2.920 2.990 2.920 2.940 11,351 +0.01(+0.34%)
Oct 07, 2021 2.910 3.113 2.910 2.930 16,755 -0.01(-0.34%)
Oct 06, 2021 3.090 3.130 2.920 2.940 18,196 -0.06(-2.00%)
Oct 05, 2021 2.910 3.040 2.910 3.000 25,900 +0.07(+2.39%)
Oct 04, 2021 2.980 3.050 2.900 2.930 41,234 -0.07(-2.33%)
Oct 01, 2021 3.290 3.300 2.840 3.000 194,058 -0.24(-7.41%)
Sep 30, 2021 3.360 3.420 3.230 3.240 38,988 -0.12(-3.57%)
Sep 29, 2021 3.450 3.479 3.330 3.360 86,112 -0.07(-2.04%)
Sep 28, 2021 3.450 3.534 3.310 3.430 66,686 -0.06(-1.72%)
Sep 27, 2021 3.460 3.505 3.440 3.490 22,976 +0.06(+1.75%)
Sep 24, 2021 3.600 3.610 3.380 3.430 156,806 -0.15(-4.19%)
Sep 23, 2021 3.900 3.900 3.510 3.580 174,373 -0.38(-9.60%)
Sep 22, 2021 3.560 4.010 3.520 3.960 1,963,264 +0.40(+11.24%)
Sep 21, 2021 3.590 3.590 3.480 3.560 44,001 +0.09(+2.59%)
Sep 20, 2021 3.450 3.650 3.415 3.470 101,403 -0.11(-3.07%)
Sep 17, 2021 3.450 3.760 3.320 3.580 209,977 +0.17(+4.99%)
Sep 16, 2021 3.535 3.535 3.410 3.410 7,629 -0.07(-2.01%)
Sep 15, 2021 3.480 3.510 3.470 3.480 10,413 -0.09(-2.52%)
Sep 14, 2021 3.520 3.580 3.500 3.570 11,893 +0.03(+0.85%)
Sep 13, 2021 3.560 3.600 3.520 3.540 12,935 -0.06(-1.67%)
Sep 10, 2021 3.740 3.740 3.620 3.600 68,542 -0.16(-4.26%)
Sep 09, 2021 3.492 3.825 3.450 3.760 160,263 +0.28(+8.05%)
Sep 08, 2021 3.610 3.650 3.425 3.480 37,044 -0.19(-5.18%)
Sep 07, 2021 3.600 3.740 3.400 3.670 81,970 +0.15(+4.26%)
Sep 03, 2021 3.600 3.600 3.500 3.520 231,980 -0.06(-1.68%)
Sep 02, 2021 3.510 3.600 3.510 3.580 11,432 +0.08(+2.29%)
Sep 01, 2021 3.610 3.637 3.450 3.500 20,287 -0.11(-3.05%)
Aug 31, 2021 3.450 3.680 3.420 3.610 175,371 +0.18(+5.25%)
Aug 30, 2021 3.420 3.500 3.330 3.430 52,770 +0.08(+2.39%)
Aug 27, 2021 3.580 3.583 3.345 3.350 57,855 -0.22(-6.16%)
Aug 26, 2021 3.590 3.640 3.551 3.570 18,220 -0.07(-1.92%)
Aug 25, 2021 3.600 3.650 3.540 3.640 20,729 +0.09(+2.54%)
Aug 24, 2021 3.570 3.600 3.520 3.550 27,665 +0.02(+0.57%)
Aug 23, 2021 3.470 3.550 3.450 3.530 44,762 +0.16(+4.75%)
Aug 20, 2021 3.500 3.502 3.300 3.370 51,372 -0.09(-2.60%)
Aug 19, 2021 3.590 3.600 3.400 3.460 28,316 -0.14(-3.89%)
Aug 18, 2021 3.710 3.740 3.600 3.600 23,553 -0.08(-2.17%)
Aug 17, 2021 3.810 3.815 3.670 3.680 47,417 -0.13(-3.41%)
Aug 16, 2021 3.910 3.940 3.810 3.810 77,695 -0.18(-4.51%)
Aug 13, 2021 3.950 4.000 3.933 3.990 23,761 +0.02(+0.38%)
Aug 12, 2021 4.100 4.100 3.850 3.975 65,316 -0.19(-4.45%)
Aug 11, 2021 4.050 4.230 4.030 4.160 127,827 +0.13(+3.23%)
Aug 10, 2021 4.010 4.350 3.950 4.030 210,867 +0.01(+0.25%)
Aug 09, 2021 4.000 4.090 3.920 4.020 72,021 +0.08(+2.03%)
Aug 06, 2021 4.040 4.060 3.930 3.940 37,474 -0.04(-1.01%)
Aug 05, 2021 3.910 4.120 3.880 3.980 328,756 +0.00(+0.00%)
Aug 04, 2021 4.020 4.020 3.930 3.980 18,229 -0.05(-1.24%)
Aug 03, 2021 3.920 4.110 3.920 4.030 43,944 +0.08(+2.03%)
Aug 02, 2021 3.920 4.050 3.920 3.950 58,861 +0.07(+1.80%)
Jul 30, 2021 3.820 3.989 3.800 3.880 61,806 -0.03(-0.77%)
Jul 29, 2021 3.850 3.980 3.800 3.910 36,453 +0.14(+3.71%)
Jul 28, 2021 3.780 3.830 3.716 3.770 36,731 +0.00(+0.00%)
Jul 27, 2021 3.860 3.910 3.750 3.770 36,376 -0.13(-3.33%)
Jul 26, 2021 3.830 3.900 3.830 3.900 55,237 +0.07(+1.83%)
Jul 23, 2021 4.080 4.100 3.800 3.830 149,277 -0.34(-8.15%)
Jul 22, 2021 4.260 4.320 4.120 4.170 68,890 -0.23(-5.23%)
Jul 21, 2021 4.180 4.440 4.155 4.400 189,278 +0.26(+6.28%)
Jul 20, 2021 4.040 4.180 4.040 4.140 107,164 +0.13(+3.24%)
Jul 19, 2021 4.150 4.150 3.960 4.010 144,439 -0.21(-4.98%)
Jul 16, 2021 4.130 4.396 4.100 4.220 129,357 +0.09(+2.18%)
Jul 15, 2021 4.140 4.230 4.130 4.130 76,860 -0.03(-0.72%)
Jul 14, 2021 4.200 4.270 4.100 4.160 56,019 -0.03(-0.72%)
Jul 13, 2021 4.290 4.500 4.180 4.190 112,233 -0.20(-4.56%)
Jul 12, 2021 4.230 4.520 4.180 4.390 418,522 +0.16(+3.78%)
Jul 09, 2021 4.120 4.460 4.120 4.230 299,419 +0.14(+3.42%)
Jul 08, 2021 4.080 4.140 4.040 4.090 72,998 -0.07(-1.68%)
Jul 07, 2021 4.210 4.210 4.120 4.160 72,882 -0.09(-2.12%)
Jul 06, 2021 4.060 4.260 4.050 4.250 93,479 +0.03(+0.71%)
Jul 02, 2021 4.200 4.230 4.120 4.220 111,222 +0.02(+0.48%)
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.