Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 29, 2021 5.460 5.680 5.410 5.550 26,800 +0.00(+0.00%)
Jan 28, 2021 5.370 5.740 5.370 5.550 33,614 +0.18(+3.35%)
Jan 27, 2021 5.750 5.870 5.280 5.370 110,302 -0.53(-8.98%)
Jan 26, 2021 5.950 6.040 5.800 5.900 86,593 -0.03(-0.51%)
Jan 25, 2021 5.860 6.200 5.860 5.930 29,688 +0.01(+0.17%)
Jan 22, 2021 5.930 6.050 5.910 5.920 23,700 -0.08(-1.33%)
Jan 21, 2021 5.880 6.200 5.800 6.000 67,539 +0.15(+2.56%)
Jan 20, 2021 6.110 6.110 5.610 5.850 45,823 -0.33(-5.34%)
Jan 19, 2021 5.700 6.970 5.560 6.180 484,913 +0.44(+7.67%)
Jan 15, 2021 5.750 5.800 5.660 5.740 24,700 +0.03(+0.53%)
Jan 14, 2021 5.900 5.950 5.710 5.710 34,905 -0.23(-3.87%)
Jan 13, 2021 5.860 5.970 5.750 5.940 72,290 +0.13(+2.24%)
Jan 12, 2021 5.720 5.965 5.620 5.810 61,560 +0.06(+1.04%)
Jan 11, 2021 6.000 6.000 5.690 5.750 66,316 +0.10(+1.77%)
Jan 08, 2021 5.570 5.800 5.570 5.650 49,200 +0.09(+1.62%)
Jan 07, 2021 5.490 5.660 5.460 5.560 33,950 +0.07(+1.28%)
Jan 06, 2021 5.550 5.720 5.490 5.490 62,934 -0.01(-0.18%)
Jan 05, 2021 5.360 5.740 5.330 5.500 62,152 +0.11(+2.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.