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 (%)
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%)
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.