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, 2021 5.830 5.990 5.630 5.990 25,867 +0.38(+6.77%)
Mar 30, 2021 5.530 5.760 5.350 5.610 44,433 +0.05(+0.90%)
Mar 29, 2021 5.680 5.900 5.500 5.560 59,286 -0.23(-3.97%)
Mar 26, 2021 5.870 5.890 5.670 5.790 60,600 -0.11(-1.86%)
Mar 25, 2021 5.860 6.000 5.740 5.900 82,786 -0.11(-1.83%)
Mar 24, 2021 6.350 6.640 6.000 6.010 233,973 -0.26(-4.15%)
Mar 23, 2021 6.710 6.765 6.180 6.270 118,041 -0.35(-5.29%)
Mar 22, 2021 7.070 7.070 6.510 6.620 320,369 -0.39(-5.56%)
Mar 19, 2021 6.770 7.190 6.670 7.010 100,500 +0.08(+1.15%)
Mar 18, 2021 6.830 7.290 6.820 6.930 104,781 -0.22(-3.08%)
Mar 17, 2021 6.750 7.180 6.750 7.150 67,586 +0.23(+3.32%)
Mar 16, 2021 7.250 7.680 6.720 6.920 465,509 -0.44(-5.98%)
Mar 15, 2021 6.770 7.600 6.770 7.360 327,501 +0.49(+7.13%)
Mar 12, 2021 6.580 7.030 6.510 6.870 159,600 -0.04(-0.58%)
Mar 11, 2021 6.700 7.200 6.010 6.910 439,379 +0.21(+3.13%)
Mar 10, 2021 7.570 7.780 6.520 6.700 1,462,882 -1.91(-22.18%)
Mar 09, 2021 9.980 12.09 7.520 8.610 43,142,284 +2.81(+48.45%)
Mar 08, 2021 5.800 5.990 5.650 5.800 25,031 +0.00(+0.00%)
Mar 05, 2021 5.950 6.090 5.150 5.800 81,600 -0.11(-1.86%)
Mar 04, 2021 6.210 6.300 5.910 5.910 108,060 -0.37(-5.89%)
Mar 03, 2021 6.700 6.860 6.280 6.280 28,717 -0.41(-6.13%)
Mar 02, 2021 6.920 7.110 6.600 6.690 56,584 -0.23(-3.32%)
Mar 01, 2021 6.850 7.180 6.640 6.920 41,864 +0.31(+4.69%)
Feb 26, 2021 6.600 6.890 6.365 6.610 61,500 -0.06(-0.90%)
Feb 25, 2021 6.750 7.150 6.600 6.670 67,850 -0.18(-2.63%)
Feb 24, 2021 6.630 7.350 6.620 6.850 204,905 +0.13(+1.93%)
Feb 23, 2021 7.000 7.047 6.600 6.720 126,606 -0.42(-5.88%)
Feb 22, 2021 7.010 7.189 7.000 7.140 109,979 -0.09(-1.24%)
Feb 19, 2021 7.500 7.540 7.010 7.230 120,900 -0.23(-3.08%)
Feb 18, 2021 8.120 8.200 6.930 7.460 283,953 -0.24(-3.12%)
Feb 17, 2021 7.020 8.230 6.610 7.700 1,293,715 +1.49(+23.99%)
Feb 16, 2021 5.960 6.827 5.960 6.210 348,352 +0.34(+5.79%)
Feb 12, 2021 5.910 6.060 5.870 5.870 32,900 -0.03(-0.51%)
Feb 11, 2021 5.980 6.129 5.822 5.900 59,935 -0.17(-2.80%)
Feb 10, 2021 6.080 6.180 5.960 6.070 69,119 -0.07(-1.14%)
Feb 09, 2021 6.110 6.240 6.030 6.140 45,881 +0.02(+0.33%)
Feb 08, 2021 6.170 6.200 6.000 6.120 89,765 +0.18(+3.03%)
Feb 05, 2021 5.890 5.970 5.750 5.940 31,900 +0.15(+2.59%)
Feb 04, 2021 5.610 5.790 5.600 5.790 31,922 +0.14(+2.48%)
Feb 03, 2021 5.570 5.700 5.540 5.650 26,675 +0.04(+0.71%)
Feb 02, 2021 5.920 5.920 5.550 5.610 29,404 -0.02(-0.36%)
Feb 01, 2021 5.900 6.000 5.560 5.630 93,283 +0.08(+1.44%)
Jan 29, 2021 5.460 5.680 5.410 5.550 26,800 +0.00(+0.00%)
Jan 28, 2021 5.370 5.740 5.370 5.550 33,614 +0.18(+3.35%)
Jan 27, 2021 5.750 5.870 5.280 5.370 110,302 -0.53(-8.98%)
Jan 26, 2021 5.950 6.040 5.800 5.900 86,593 -0.03(-0.51%)
Jan 25, 2021 5.860 6.200 5.860 5.930 29,688 +0.01(+0.17%)
Jan 22, 2021 5.930 6.050 5.910 5.920 23,700 -0.08(-1.33%)
Jan 21, 2021 5.880 6.200 5.800 6.000 67,539 +0.15(+2.56%)
Jan 20, 2021 6.110 6.110 5.610 5.850 45,823 -0.33(-5.34%)
Jan 19, 2021 5.700 6.970 5.560 6.180 484,913 +0.44(+7.67%)
Jan 15, 2021 5.750 5.800 5.660 5.740 24,700 +0.03(+0.53%)
Jan 14, 2021 5.900 5.950 5.710 5.710 34,905 -0.23(-3.87%)
Jan 13, 2021 5.860 5.970 5.750 5.940 72,290 +0.13(+2.24%)
Jan 12, 2021 5.720 5.965 5.620 5.810 61,560 +0.06(+1.04%)
Jan 11, 2021 6.000 6.000 5.690 5.750 66,316 +0.10(+1.77%)
Jan 08, 2021 5.570 5.800 5.570 5.650 49,200 +0.09(+1.62%)
Jan 07, 2021 5.490 5.660 5.460 5.560 33,950 +0.07(+1.28%)
Jan 06, 2021 5.550 5.720 5.490 5.490 62,934 -0.01(-0.18%)
Jan 05, 2021 5.360 5.740 5.330 5.500 62,152 +0.11(+2.04%)
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.