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 (%)
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.