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
)
N/A
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 28, 2023
7.350
7.390
6.981
7.100
8,310
-0.30(-4.05%)
Apr 27, 2023
7.190
7.500
6.770
7.400
19,442
+0.00(+0.00%)
Apr 26, 2023
7.500
7.500
6.590
7.400
26,268
+0.05(+0.68%)
Apr 25, 2023
7.010
7.350
6.310
7.350
19,597
+1.28(+21.09%)
Apr 24, 2023
5.860
6.070
5.705
6.070
5,357
+0.36(+6.27%)
Apr 21, 2023
5.530
6.000
5.400
5.712
11,979
+0.68(+13.56%)
Apr 20, 2023
4.240
5.590
4.240
5.030
20,760
+0.47(+10.31%)
Apr 19, 2023
4.370
4.600
4.220
4.560
2,489
+0.14(+3.13%)
Apr 18, 2023
4.500
4.580
4.100
4.421
13,513
+0.28(+6.80%)
Apr 17, 2023
3.960
4.528
3.960
4.140
13,455
+0.15(+3.76%)
Apr 14, 2023
3.800
3.990
3.800
3.990
3,590
+0.17(+4.38%)
Apr 13, 2023
3.640
3.973
3.490
3.822
14,401
+0.03(+0.86%)
Apr 12, 2023
3.780
3.850
3.550
3.790
3,134
-0.16(-4.05%)
Apr 11, 2023
3.790
3.950
3.720
3.950
5,384
-0.16(-3.89%)
Apr 10, 2023
4.080
4.245
3.926
4.110
4,832
+0.10(+2.49%)
Apr 06, 2023
4.420
4.420
3.800
4.010
10,122
-0.17(-4.07%)
Apr 05, 2023
4.250
4.250
4.070
4.180
7,152
-0.07(-1.65%)
Apr 04, 2023
4.410
4.490
4.150
4.250
5,199
+0.08(+1.92%)
Apr 03, 2023
4.160
4.570
4.140
4.170
10,608
-0.07(-1.65%)
Mar 31, 2023
5.110
5.110
3.500
4.240
79,672
-1.26(-22.91%)
Mar 30, 2023
6.040
6.700
5.270
5.500
70,015
-0.75(-12.00%)
Mar 29, 2023
5.600
6.250
5.600
6.250
29,256
+0.46(+7.88%)
Mar 28, 2023
6.000
6.438
5.690
5.793
23,479
-0.52(-8.19%)
Mar 27, 2023
6.230
7.000
6.100
6.310
27,282
+0.01(+0.16%)
Mar 24, 2023
6.465
6.465
6.300
6.300
5,216
-0.42(-6.25%)
Mar 23, 2023
6.210
7.750
6.187
6.720
16,355
+0.81(+13.80%)
Mar 22, 2023
5.600
6.045
5.600
5.905
4,168
-0.09(-1.58%)
Mar 21, 2023
6.710
6.710
5.615
6.000
36,560
-0.53(-8.12%)
Mar 20, 2023
6.490
7.300
6.490
6.530
37,814
-0.05(-0.70%)
Mar 17, 2023
7.355
7.355
6.516
6.576
11,646
-0.73(-10.04%)
Mar 16, 2023
7.470
7.940
7.150
7.310
32,310
-0.42(-5.40%)
Mar 15, 2023
7.190
8.250
7.190
7.728
24,704
+0.01(+0.15%)
Mar 14, 2023
7.390
8.300
7.310
7.716
22,191
+0.14(+1.89%)
Mar 13, 2023
8.040
8.040
7.540
7.573
12,574
-0.74(-8.89%)
Mar 10, 2023
8.020
8.340
8.020
8.312
4,923
-0.03(-0.41%)
Mar 09, 2023
7.700
8.430
7.700
8.346
19,138
+0.24(+2.91%)
Mar 08, 2023
7.780
8.140
7.780
8.110
3,187
+0.21(+2.66%)
Mar 07, 2023
7.995
8.148
7.800
7.900
22,200
-0.27(-3.30%)
Mar 06, 2023
8.440
8.450
8.150
8.170
14,421
-0.23(-2.80%)
Mar 03, 2023
8.220
8.500
8.220
8.405
4,116
-0.19(-2.26%)
Mar 02, 2023
8.570
8.600
8.309
8.600
3,254
+0.10(+1.17%)
Mar 01, 2023
8.579
8.579
8.180
8.500
2,396
+0.39(+4.81%)
Feb 28, 2023
8.300
8.620
8.110
8.110
3,205
+0.00(+0.00%)
Feb 27, 2023
8.310
8.650
8.110
8.110
21,031
+0.01(+0.12%)
Feb 24, 2023
8.620
8.660
8.030
8.100
19,875
-0.52(-6.03%)
Feb 23, 2023
8.150
8.700
8.150
8.620
13,973
-0.01(-0.12%)
Feb 22, 2023
8.010
8.820
8.010
8.630
20,162
+0.50(+6.15%)
Feb 21, 2023
9.000
9.192
8.039
8.130
23,439
-1.14(-12.30%)
Feb 17, 2023
9.850
9.850
9.140
9.270
9,163
-0.36(-3.74%)
Feb 16, 2023
10.20
10.45
9.510
9.630
18,648
-0.69(-6.69%)
Feb 15, 2023
9.900
10.61
9.660
10.32
37,343
+0.71(+7.39%)
Feb 14, 2023
9.490
9.890
9.440
9.610
5,407
-0.19(-1.94%)
Feb 13, 2023
9.390
9.900
9.390
9.800
15,664
+0.21(+2.19%)
Feb 10, 2023
9.100
9.600
8.594
9.590
28,160
+0.20(+2.13%)
Feb 09, 2023
9.510
10.05
9.380
9.390
20,549
+0.02(+0.21%)
Feb 08, 2023
9.730
9.890
9.353
9.370
22,193
-0.67(-6.67%)
Feb 07, 2023
9.820
10.12
9.270
10.04
25,933
+0.26(+2.71%)
Feb 06, 2023
9.240
9.790
8.960
9.775
16,701
+0.47(+5.00%)
Feb 03, 2023
8.740
9.800
8.535
9.310
22,740
+0.63(+7.26%)
Feb 02, 2023
9.000
9.100
8.510
8.680
13,167
-0.08(-0.91%)
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
.