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 (%)
May 19, 2023 4.370 0 -1.37(-23.87%)
May 08, 2023 5.780 5.780 5.650 5.740 2,380 +0.24(+4.36%)
May 05, 2023 5.610 5.800 5.200 5.500 14,710 -0.20(-3.51%)
May 04, 2023 4.910 5.990 4.910 5.700 16,146 +0.70(+14.00%)
May 03, 2023 4.850 5.200 4.800 5.000 22,878 -0.06(-1.19%)
May 02, 2023 6.500 9.170 4.410 5.060 143,918 -1.49(-22.75%)
May 01, 2023 6.800 6.800 6.300 6.550 13,110 -0.55(-7.75%)
Apr 28, 2023 7.350 7.390 6.981 7.100 8,310 -0.30(-4.05%)
Apr 27, 2023 7.190 7.500 6.770 7.400 19,442 +0.00(+0.00%)
Apr 26, 2023 7.500 7.500 6.590 7.400 26,268 +0.05(+0.68%)
Apr 25, 2023 7.010 7.350 6.310 7.350 19,597 +1.28(+21.09%)
Apr 24, 2023 5.860 6.070 5.705 6.070 5,357 +0.36(+6.27%)
Apr 21, 2023 5.530 6.000 5.400 5.712 11,979 +0.68(+13.56%)
Apr 20, 2023 4.240 5.590 4.240 5.030 20,760 +0.47(+10.31%)
Apr 19, 2023 4.370 4.600 4.220 4.560 2,489 +0.14(+3.13%)
Apr 18, 2023 4.500 4.580 4.100 4.421 13,513 +0.28(+6.80%)
Apr 17, 2023 3.960 4.528 3.960 4.140 13,455 +0.15(+3.76%)
Apr 14, 2023 3.800 3.990 3.800 3.990 3,590 +0.17(+4.38%)
Apr 13, 2023 3.640 3.973 3.490 3.822 14,401 +0.03(+0.86%)
Apr 12, 2023 3.780 3.850 3.550 3.790 3,134 -0.16(-4.05%)
Apr 11, 2023 3.790 3.950 3.720 3.950 5,384 -0.16(-3.89%)
Apr 10, 2023 4.080 4.245 3.926 4.110 4,832 +0.10(+2.49%)
Apr 06, 2023 4.420 4.420 3.800 4.010 10,122 -0.17(-4.07%)
Apr 05, 2023 4.250 4.250 4.070 4.180 7,152 -0.07(-1.65%)
Apr 04, 2023 4.410 4.490 4.150 4.250 5,199 +0.08(+1.92%)
Apr 03, 2023 4.160 4.570 4.140 4.170 10,608 -0.07(-1.65%)
Mar 31, 2023 5.110 5.110 3.500 4.240 79,672 -1.26(-22.91%)
Mar 30, 2023 6.040 6.700 5.270 5.500 70,015 -0.75(-12.00%)
Mar 29, 2023 5.600 6.250 5.600 6.250 29,256 +0.46(+7.88%)
Mar 28, 2023 6.000 6.438 5.690 5.793 23,479 -0.52(-8.19%)
Mar 27, 2023 6.230 7.000 6.100 6.310 27,282 +0.01(+0.16%)
Mar 24, 2023 6.465 6.465 6.300 6.300 5,216 -0.42(-6.25%)
Mar 23, 2023 6.210 7.750 6.187 6.720 16,355 +0.81(+13.80%)
Mar 22, 2023 5.600 6.045 5.600 5.905 4,168 -0.09(-1.58%)
Mar 21, 2023 6.710 6.710 5.615 6.000 36,560 -0.53(-8.12%)
Mar 20, 2023 6.490 7.300 6.490 6.530 37,814 -0.05(-0.70%)
Mar 17, 2023 7.355 7.355 6.516 6.576 11,646 -0.73(-10.04%)
Mar 16, 2023 7.470 7.940 7.150 7.310 32,310 -0.42(-5.40%)
Mar 15, 2023 7.190 8.250 7.190 7.728 24,704 +0.01(+0.15%)
Mar 14, 2023 7.390 8.300 7.310 7.716 22,191 +0.14(+1.89%)
Mar 13, 2023 8.040 8.040 7.540 7.573 12,574 -0.74(-8.89%)
Mar 10, 2023 8.020 8.340 8.020 8.312 4,923 -0.03(-0.41%)
Mar 09, 2023 7.700 8.430 7.700 8.346 19,138 +0.24(+2.91%)
Mar 08, 2023 7.780 8.140 7.780 8.110 3,187 +0.21(+2.66%)
Mar 07, 2023 7.995 8.148 7.800 7.900 22,200 -0.27(-3.30%)
Mar 06, 2023 8.440 8.450 8.150 8.170 14,421 -0.23(-2.80%)
Mar 03, 2023 8.220 8.500 8.220 8.405 4,116 -0.19(-2.26%)
Mar 02, 2023 8.570 8.600 8.309 8.600 3,254 +0.10(+1.17%)
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.