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%)
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.