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 (%)
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.
 
 
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.