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 (%)
May 28, 2021 4.490 4.670 4.300 4.320 218,559 -0.31(-6.70%)
May 27, 2021 4.770 5.140 4.497 4.630 820,451 -0.24(-4.93%)
May 26, 2021 4.600 4.880 4.354 4.870 798,845 +0.10(+2.10%)
May 25, 2021 5.620 5.660 4.530 4.770 13,686,842 +0.09(+1.92%)
May 24, 2021 4.750 4.880 4.460 4.680 46,707 +0.14(+3.08%)
May 21, 2021 4.330 4.660 4.330 4.540 13,589 +0.14(+3.18%)
May 20, 2021 4.520 4.860 4.330 4.400 28,648 -0.12(-2.65%)
May 19, 2021 4.570 4.655 4.260 4.520 16,946 -0.04(-0.88%)
May 18, 2021 4.390 4.724 4.280 4.560 16,189 +0.31(+7.29%)
May 17, 2021 4.200 4.400 4.170 4.250 7,113 +0.14(+3.41%)
May 14, 2021 4.070 4.210 4.050 4.110 21,342 +0.02(+0.49%)
May 13, 2021 4.230 4.370 4.030 4.090 28,832 -0.20(-4.66%)
May 12, 2021 4.460 4.460 4.220 4.290 23,376 -0.12(-2.72%)
May 11, 2021 4.230 4.490 4.160 4.410 56,306 +0.08(+1.85%)
May 10, 2021 4.640 4.730 4.260 4.330 48,917 -0.36(-7.68%)
May 07, 2021 4.890 5.080 4.560 4.690 41,631 -0.16(-3.30%)
May 06, 2021 4.990 4.990 4.740 4.850 29,488 -0.14(-2.81%)
May 05, 2021 4.980 5.050 4.950 4.990 37,091 +0.00(+0.00%)
May 04, 2021 5.530 5.530 4.940 4.990 86,494 -0.58(-10.41%)
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.