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 (%)
Oct 30, 2020 3.340 3.390 3.180 3.208 18,300 -0.15(-4.54%)
Oct 29, 2020 3.480 3.490 3.320 3.360 15,066 -0.12(-3.39%)
Oct 28, 2020 3.500 3.540 3.295 3.478 19,092 -0.08(-2.30%)
Oct 27, 2020 3.580 3.620 3.420 3.560 12,023 +0.09(+2.59%)
Oct 26, 2020 3.690 3.700 3.450 3.470 95,478 -0.12(-3.34%)
Oct 23, 2020 3.590 3.640 3.500 3.590 3,900 +0.09(+2.57%)
Oct 22, 2020 3.420 3.710 3.398 3.500 50,887 +0.12(+3.55%)
Oct 21, 2020 3.390 3.500 3.380 3.380 10,133 -0.04(-1.17%)
Oct 20, 2020 3.510 3.670 3.420 3.420 14,298 -0.06(-1.72%)
Oct 19, 2020 3.410 3.581 3.410 3.480 4,444 -0.02(-0.57%)
Oct 16, 2020 3.590 3.610 3.500 3.500 23,900 -0.02(-0.57%)
Oct 15, 2020 3.560 3.610 3.390 3.520 21,429 +0.00(+0.00%)
Oct 14, 2020 3.600 3.670 3.520 3.520 7,480 -0.06(-1.68%)
Oct 13, 2020 3.850 3.850 3.580 3.580 14,953 -0.12(-3.24%)
Oct 12, 2020 3.860 3.990 3.200 3.700 93,092 -0.15(-3.99%)
Oct 09, 2020 3.890 3.950 3.760 3.854 18,800 -0.03(-0.68%)
Oct 08, 2020 3.730 3.880 3.730 3.880 12,757 +0.15(+4.02%)
Oct 07, 2020 3.860 3.950 3.621 3.730 59,909 -0.08(-2.10%)
Oct 06, 2020 3.660 3.850 3.350 3.810 50,985 +0.40(+11.73%)
Oct 05, 2020 3.850 3.920 3.150 3.410 69,834 -0.44(-11.43%)
Oct 02, 2020 3.740 3.920 3.731 3.850 19,900 -0.05(-1.28%)
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.