Indicators

Anpac Bio-Medical Science ADR (NQ: ANPC )

4.370 UNCHANGED

Last Price Updated: 3:59 PM EDT, May 19, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	5.910	5.910	5.210	5.740	481,393	-0.46(-7.42%)
Nov 27, 2020	6.890	6.890	6.150	6.200	1,087,600	-0.94(-13.17%)
Nov 25, 2020	8.090	8.480	6.350	7.140	40,852,000	+3.64(+104.00%)
Nov 24, 2020	3.550	3.840	3.420	3.500	133,005	+0.01(+0.29%)
Nov 23, 2020	3.410	3.600	3.300	3.490	82,395	+0.09(+2.65%)
Nov 20, 2020	3.440	3.680	3.350	3.400	31,200	+0.15(+4.62%)
Nov 19, 2020	3.310	3.360	3.230	3.250	58,189	-0.02(-0.61%)
Nov 18, 2020	3.420	3.430	3.270	3.270	63,632	-0.14(-4.11%)
Nov 17, 2020	3.550	3.597	3.370	3.410	24,125	-0.07(-2.01%)
Nov 16, 2020	3.500	3.840	3.430	3.480	13,519	+0.01(+0.29%)
Nov 13, 2020	3.560	3.600	3.450	3.470	26,100	-0.07(-1.98%)
Nov 12, 2020	3.640	3.680	3.510	3.540	21,281	+0.00(+0.00%)
Nov 11, 2020	3.570	3.770	3.510	3.540	50,190	-0.07(-1.94%)
Nov 10, 2020	3.790	3.850	3.510	3.610	140,595	+0.05(+1.40%)
Nov 09, 2020	3.860	3.970	3.510	3.560	51,617	-0.23(-6.19%)
Nov 06, 2020	3.880	3.970	3.560	3.795	90,400	-0.15(-3.68%)
Nov 05, 2020	4.070	4.115	3.850	3.940	73,499	-0.14(-3.43%)
Nov 04, 2020	4.160	4.160	3.750	4.080	160,877	-0.13(-3.09%)
Nov 03, 2020	3.700	4.230	3.700	4.210	891,271	+0.29(+7.40%)

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.