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, 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.