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 (%)
May 31, 2022
0.2735
0.3000
0.2660
0.2929
339,186
+0.00(+0.69%)
May 27, 2022
0.2600
0.2989
0.2500
0.2909
385,050
+0.02(+6.56%)
May 26, 2022
0.2840
0.3100
0.2669
0.2730
1,288,332
-0.01(-3.19%)
May 25, 2022
0.3000
0.3210
0.2714
0.2820
467,345
-0.04(-11.32%)
May 24, 2022
0.3180
0.3281
0.2998
0.3180
600,342
+0.01(+2.25%)
May 23, 2022
0.3000
0.3299
0.2810
0.3110
1,872,177
+0.01(+3.70%)
May 20, 2022
0.2840
0.2999
0.2770
0.2999
304,119
+0.01(+1.70%)
May 19, 2022
0.2800
0.3150
0.2692
0.2949
240,878
+0.00(+0.00%)
May 18, 2022
0.3025
0.3301
0.2800
0.2949
817,941
-0.02(-7.55%)
May 17, 2022
0.3013
0.3480
0.2614
0.3190
3,250,698
+0.01(+2.94%)
May 16, 2022
0.3400
0.3490
0.3064
0.3099
4,188,765
+0.01(+2.01%)
May 13, 2022
0.2800
0.3300
0.2750
0.3038
2,037,522
+0.03(+9.64%)
May 12, 2022
0.2622
0.2877
0.2610
0.2771
182,750
-0.02(-7.63%)
May 11, 2022
0.2700
0.3400
0.2535
0.3000
1,917,747
+0.04(+16.41%)
May 10, 2022
0.2450
0.2823
0.2450
0.2577
329,945
-0.01(-4.59%)
May 09, 2022
0.3098
0.3240
0.2025
0.2701
1,414,137
-0.05(-15.33%)
May 06, 2022
0.3122
0.3239
0.3101
0.3190
194,032
-0.01(-2.03%)
May 05, 2022
0.3381
0.3800
0.3150
0.3256
249,072
-0.02(-6.57%)
May 04, 2022
0.3050
0.3568
0.3050
0.3485
697,031
+0.03(+8.91%)
May 03, 2022
0.3260
0.3313
0.3000
0.3200
442,674
-0.00(-1.51%)
May 02, 2022
0.3676
0.3860
0.3088
0.3249
1,232,076
-0.06(-15.57%)
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%)
Apr 01, 2022
0.4500
0.4559
0.4200
0.4400
397,087
+0.00(+0.27%)
Mar 31, 2022
0.4410
0.4510
0.4250
0.4388
481,615
+0.00(+0.87%)
Mar 30, 2022
0.4500
0.4560
0.4251
0.4350
647,292
-0.01(-1.14%)
Mar 29, 2022
0.3855
0.4879
0.3820
0.4400
3,234,371
+0.04(+10.11%)
Mar 28, 2022
0.4700
0.4700
0.3750
0.3996
1,261,930
-0.07(-14.43%)
Mar 25, 2022
0.4900
0.4900
0.4510
0.4670
254,338
-0.02(-4.36%)
Mar 24, 2022
0.4633
0.5000
0.4633
0.4883
613,611
+0.02(+3.89%)
Mar 23, 2022
0.4900
0.4900
0.4555
0.4700
416,987
-0.02(-3.09%)
Mar 22, 2022
0.4664
0.4900
0.4500
0.4850
1,332,121
+0.04(+10.23%)
Mar 21, 2022
0.4592
0.4600
0.4350
0.4400
799,634
-0.03(-6.38%)
Mar 18, 2022
0.4399
0.4700
0.4210
0.4700
1,344,227
+0.03(+6.82%)
Mar 17, 2022
0.4500
0.4600
0.4200
0.4400
1,301,198
-0.02(-5.27%)
Mar 16, 2022
0.4500
0.4900
0.4320
0.4645
2,478,157
+0.04(+8.48%)
Mar 15, 2022
0.4301
0.4720
0.3760
0.4282
3,356,000
+0.01(+3.38%)
Mar 14, 2022
0.6823
0.7400
0.3636
0.4142
13,511,466
-0.37(-47.37%)
Mar 11, 2022
0.6200
0.8450
0.5505
0.7870
13,794,653
+0.11(+15.74%)
Mar 10, 2022
0.7035
0.7700
0.6237
0.6800
2,067,805
+0.06(+8.80%)
Mar 09, 2022
0.6600
0.6799
0.6202
0.6250
538,778
+0.02(+2.80%)
Mar 08, 2022
0.5815
0.8000
0.5500
0.6080
350,672
+0.02(+3.26%)
Mar 07, 2022
0.6819
0.6819
0.5709
0.5888
297,688
-0.08(-12.13%)
Mar 04, 2022
0.6926
0.7481
0.6500
0.6701
263,017
-0.05(-7.43%)
Mar 03, 2022
0.8500
0.8800
0.7000
0.7239
323,950
-0.08(-10.47%)
Mar 02, 2022
0.7700
0.8790
0.7700
0.8086
699,776
+0.04(+5.01%)
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
.