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 (%)
Oct 31, 2022 0.2007 0.2070 0.1812 0.2005 310,687 -0.01(-3.42%)
Oct 28, 2022 0.2064 0.2199 0.1800 0.2076 385,961 +0.00(+0.68%)
Oct 27, 2022 0.2124 0.2250 0.2010 0.2062 231,982 -0.01(-3.82%)
Oct 26, 2022 0.2431 0.2490 0.1961 0.2144 1,333,215 -0.02(-7.23%)
Oct 25, 2022 0.2400 0.2500 0.2180 0.2311 532,953 +0.00(+1.36%)
Oct 24, 2022 0.2300 0.2434 0.2100 0.2280 593,967 +0.00(+0.80%)
Oct 21, 2022 0.2459 0.2500 0.2210 0.2262 570,959 -0.02(-7.64%)
Oct 20, 2022 0.2276 0.2960 0.2110 0.2449 3,831,080 -0.00(-1.25%)
Oct 19, 2022 0.1900 0.2600 0.1845 0.2480 3,678,731 +0.06(+34.42%)
Oct 18, 2022 0.1841 0.1900 0.1724 0.1845 1,700,632 -0.00(-1.18%)
Oct 17, 2022 0.1790 0.1920 0.1723 0.1867 1,421,058 +0.01(+4.83%)
Oct 14, 2022 0.1926 0.2000 0.1700 0.1781 3,393,756 -0.02(-12.09%)
Oct 13, 2022 0.1700 0.3290 0.1720 0.2026 48,796,776 +0.03(+20.67%)
Oct 12, 2022 0.1695 0.1800 0.1578 0.1679 2,338,988 +0.00(+0.72%)
Oct 11, 2022 0.1614 0.1750 0.1404 0.1667 237,080 +0.02(+10.25%)
Oct 10, 2022 0.1709 0.1720 0.1500 0.1512 163,079 -0.01(-7.30%)
Oct 07, 2022 0.1650 0.1700 0.1600 0.1631 188,990 +0.00(+1.87%)
Oct 06, 2022 0.1651 0.1749 0.1560 0.1601 202,986 -0.00(-1.11%)
Oct 05, 2022 0.1850 0.1850 0.1530 0.1619 736,972 -0.01(-4.76%)
Oct 04, 2022 0.1700 0.1899 0.1607 0.1700 818,558 +0.01(+5.85%)
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.