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 (%)
Nov 30, 2020 5.910 5.910 5.210 5.740 481,393 -0.46(-7.42%)
Nov 27, 2020 6.890 6.890 6.150 6.200 1,087,600 -0.94(-13.17%)
Nov 25, 2020 8.090 8.480 6.350 7.140 40,852,000 +3.64(+104.00%)
Nov 24, 2020 3.550 3.840 3.420 3.500 133,005 +0.01(+0.29%)
Nov 23, 2020 3.410 3.600 3.300 3.490 82,395 +0.09(+2.65%)
Nov 20, 2020 3.440 3.680 3.350 3.400 31,200 +0.15(+4.62%)
Nov 19, 2020 3.310 3.360 3.230 3.250 58,189 -0.02(-0.61%)
Nov 18, 2020 3.420 3.430 3.270 3.270 63,632 -0.14(-4.11%)
Nov 17, 2020 3.550 3.597 3.370 3.410 24,125 -0.07(-2.01%)
Nov 16, 2020 3.500 3.840 3.430 3.480 13,519 +0.01(+0.29%)
Nov 13, 2020 3.560 3.600 3.450 3.470 26,100 -0.07(-1.98%)
Nov 12, 2020 3.640 3.680 3.510 3.540 21,281 +0.00(+0.00%)
Nov 11, 2020 3.570 3.770 3.510 3.540 50,190 -0.07(-1.94%)
Nov 10, 2020 3.790 3.850 3.510 3.610 140,595 +0.05(+1.40%)
Nov 09, 2020 3.860 3.970 3.510 3.560 51,617 -0.23(-6.19%)
Nov 06, 2020 3.880 3.970 3.560 3.795 90,400 -0.15(-3.68%)
Nov 05, 2020 4.070 4.115 3.850 3.940 73,499 -0.14(-3.43%)
Nov 04, 2020 4.160 4.160 3.750 4.080 160,877 -0.13(-3.09%)
Nov 03, 2020 3.700 4.230 3.700 4.210 891,271 +0.29(+7.40%)
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.