Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
5.690
5.750
5.490
5.750
110,100
+0.28(+5.12%)
Apr 29, 2021
5.590
6.080
5.350
5.470
166,726
-0.08(-1.44%)
Apr 28, 2021
5.210
5.550
5.160
5.550
47,607
+0.35(+6.73%)
Apr 27, 2021
5.190
5.320
5.010
5.200
36,803
+0.01(+0.19%)
Apr 26, 2021
5.110
5.210
4.900
5.190
50,957
+0.09(+1.76%)
Apr 23, 2021
5.080
5.100
4.921
5.100
23,600
+0.09(+1.80%)
Apr 22, 2021
4.880
5.200
4.790
5.010
82,101
+0.14(+2.87%)
Apr 21, 2021
4.420
5.000
4.350
4.870
81,987
+0.36(+7.98%)
Apr 20, 2021
4.920
4.990
4.500
4.510
188,782
-0.55(-10.87%)
Apr 19, 2021
5.730
5.730
4.900
5.060
3,297,716
+0.06(+1.20%)
Apr 16, 2021
5.620
5.620
5.000
5.000
2,073,100
-0.60(-10.71%)
Apr 15, 2021
5.650
5.790
5.450
5.600
97,801
+0.03(+0.54%)
Apr 14, 2021
5.630
5.800
5.502
5.570
43,115
-0.03(-0.54%)
Apr 13, 2021
5.360
5.800
5.360
5.600
67,684
+0.17(+3.13%)
Apr 12, 2021
5.750
5.750
5.410
5.430
59,426
-0.34(-5.89%)
Apr 09, 2021
5.650
5.870
5.650
5.770
89,700
+0.12(+2.12%)
Apr 08, 2021
5.700
6.090
5.500
5.650
292,612
-0.04(-0.70%)
Apr 07, 2021
6.100
6.570
5.550
5.690
713,177
-0.44(-7.18%)
Apr 06, 2021
5.920
6.400
5.810
6.130
90,604
+0.21(+3.55%)
Apr 05, 2021
6.020
6.200
5.850
5.920
20,208
-0.09(-1.50%)
Apr 01, 2021
6.010
6.280
5.810
6.010
73,400
+0.02(+0.33%)
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%)
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
.