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 (%)
Apr 29, 2022	0.3678	0.3970	0.3573	0.3848	851,812	-0.02(-3.80%)
Apr 28, 2022	0.2929	0.4100	0.2900	0.4000	3,105,399	+0.09(+29.87%)
Apr 27, 2022	0.2975	0.3226	0.2930	0.3080	434,466	+0.02(+5.66%)
Apr 26, 2022	0.3015	0.3237	0.2799	0.2915	1,131,620	-0.03(-10.31%)
Apr 25, 2022	0.3600	0.3600	0.2900	0.3250	2,895,269	-0.04(-9.82%)
Apr 22, 2022	0.3760	0.3949	0.3375	0.3604	3,291,300	-0.02(-4.50%)
Apr 21, 2022	0.3780	0.3900	0.3700	0.3774	727,967	-0.03(-6.40%)
Apr 20, 2022	0.3950	0.4181	0.3900	0.4032	340,612	-0.01(-3.10%)
Apr 19, 2022	0.4304	0.4395	0.4037	0.4161	306,645	-0.01(-3.16%)
Apr 18, 2022	0.4600	0.4600	0.4130	0.4297	285,427	-0.03(-6.55%)
Apr 14, 2022	0.4668	0.4800	0.4450	0.4598	412,927	-0.03(-5.78%)
Apr 13, 2022	0.4719	0.5200	0.4475	0.4880	937,585	-0.00(-0.41%)
Apr 12, 2022	0.4699	0.5450	0.4519	0.4900	1,634,834	+0.00(+0.20%)
Apr 11, 2022	0.5050	0.5200	0.4600	0.4890	2,997,589	+0.06(+13.69%)
Apr 08, 2022	0.4308	0.4400	0.4170	0.4301	264,292	-0.01(-3.15%)
Apr 07, 2022	0.4400	0.4441	0.4130	0.4441	88,371	+0.01(+3.28%)
Apr 06, 2022	0.4296	0.4405	0.4190	0.4300	203,710	-0.02(-4.44%)
Apr 05, 2022	0.4500	0.4700	0.4281	0.4500	688,194	+0.00(+0.20%)
Apr 04, 2022	0.4400	0.4549	0.4351	0.4491	329,525	+0.01(+2.07%)

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.