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 (%)
Jun 30, 2020 5.150 5.644 5.100 5.140 4,665 +0.05(+0.98%)
Jun 29, 2020 5.960 5.960 5.060 5.090 2,491 -0.92(-15.31%)
Jun 26, 2020 6.260 6.260 5.970 6.010 4,100 -0.26(-4.15%)
Jun 25, 2020 6.680 6.680 6.000 6.270 4,181 -0.54(-7.93%)
Jun 24, 2020 7.000 7.100 6.500 6.810 16,475 -0.26(-3.68%)
Jun 23, 2020 7.000 7.570 6.950 7.070 12,275 +0.07(+1.00%)
Jun 22, 2020 7.537 7.875 6.810 7.000 9,770 -0.42(-5.72%)
Jun 19, 2020 8.770 9.000 7.100 7.425 128,000 +0.60(+8.87%)
Jun 18, 2020 7.100 7.690 6.600 6.820 9,482 -0.38(-5.28%)
Jun 17, 2020 6.820 7.200 6.700 7.200 9,658 +0.30(+4.35%)
Jun 16, 2020 6.920 6.920 6.900 6.900 1,561 -0.10(-1.43%)
Jun 15, 2020 7.020 7.250 6.900 7.000 1,363 -0.05(-0.71%)
Jun 12, 2020 7.020 7.050 7.020 7.050 900 +0.13(+1.88%)
Jun 11, 2020 7.040 7.280 6.920 6.920 6,222 -0.32(-4.42%)
Jun 10, 2020 7.240 7.240 7.240 99 +0.00(+0.00%)
Jun 09, 2020 7.100 7.260 7.100 7.240 5,847 +0.04(+0.56%)
Jun 08, 2020 7.390 7.530 7.200 7.200 9,223 -0.20(-2.70%)
Jun 05, 2020 7.450 7.470 7.400 7.400 2,700 -0.10(-1.33%)
Jun 04, 2020 7.572 7.572 7.500 7.500 1,077 -0.10(-1.32%)
Jun 03, 2020 7.600 7.600 7.600 139 +0.00(+0.00%)
Jun 02, 2020 7.610 7.610 7.600 7.600 653 -0.10(-1.30%)
Jun 01, 2020 7.700 7.700 7.700 43 +0.00(+0.00%)
May 29, 2020 7.600 7.710 7.520 7.700 2,300 +0.10(+1.32%)
May 28, 2020 7.650 7.650 7.600 7.600 1,211 +0.00(+0.00%)
May 27, 2020 7.691 7.691 7.600 7.600 1,532 -0.10(-1.30%)
May 26, 2020 7.700 7.839 7.610 7.700 4,714 +0.00(+0.00%)
May 22, 2020 7.700 7.700 7.700 7.700 1,200 -0.03(-0.39%)
May 21, 2020 7.800 7.800 7.700 7.730 2,618 -0.17(-2.15%)
May 20, 2020 7.900 7.900 7.900 7.900 1,018 +0.36(+4.77%)
May 19, 2020 7.640 7.640 7.540 7.540 768 -0.38(-4.80%)
May 18, 2020 8.000 8.000 7.920 7.920 646 -0.08(-1.00%)
May 15, 2020 8.000 8.000 8.000 129 +0.00(+0.00%)
May 14, 2020 8.000 8.000 8.000 8.000 1,026 +0.00(+0.00%)
May 13, 2020 8.030 8.120 8.000 8.000 3,238 -0.03(-0.34%)
May 12, 2020 8.010 8.250 8.000 8.027 2,794 -0.26(-3.17%)
May 11, 2020 8.000 9.470 7.510 8.290 24,944 +0.78(+10.39%)
May 08, 2020 7.520 7.520 7.510 7.510 300 -0.25(-3.25%)
May 07, 2020 7.500 7.763 7.500 7.763 1,498 +0.26(+3.50%)
May 06, 2020 7.600 7.600 7.500 7.500 2,362 -0.11(-1.45%)
May 05, 2020 7.620 7.680 7.600 7.610 1,410 -0.19(-2.44%)
May 04, 2020 7.500 7.800 7.500 7.800 1,240 +0.30(+4.00%)
Apr 30, 2020 7.500 7.500 7.500 0 -0.20(-2.60%)
Apr 29, 2020 7.800 7.801 7.500 7.700 6,353 +0.34(+4.62%)
Apr 28, 2020 7.360 7.360 7.360 148 +0.00(+0.00%)
Apr 27, 2020 8.000 8.156 7.360 7.360 2,750 -0.84(-10.24%)
Apr 24, 2020 8.000 8.200 8.000 8.200 900 +0.07(+0.92%)
Apr 23, 2020 8.125 8.125 8.125 8.125 386 +0.08(+0.93%)
Apr 22, 2020 8.000 8.050 8.000 8.050 1,278 +0.05(+0.62%)
Apr 21, 2020 8.100 8.100 7.900 8.000 5,762 -0.32(-3.83%)
Apr 20, 2020 8.100 8.319 8.100 8.319 1,375 +0.31(+3.86%)
Apr 17, 2020 8.300 8.460 8.000 8.010 6,600 -0.19(-2.32%)
Apr 16, 2020 8.100 8.200 8.100 8.200 1,589 +0.10(+1.29%)
Apr 15, 2020 8.300 8.300 8.095 8.095 2,140 +0.10(+1.19%)
Apr 14, 2020 8.100 8.100 8.000 8.000 524 -0.30(-3.61%)
Apr 13, 2020 8.300 8.300 8.300 8.300 727 -0.19(-2.24%)
Apr 09, 2020 7.900 8.490 7.900 8.490 800 +0.07(+0.79%)
Apr 08, 2020 8.423 8.423 8.423 8.423 120 +0.20(+2.47%)
Apr 07, 2020 8.220 8.220 8.220 100 +0.00(+0.00%)
Apr 06, 2020 7.600 8.220 7.600 8.220 1,050 +1.10(+15.45%)
Apr 03, 2020 7.120 7.120 7.120 7.120 100 -0.33(-4.41%)
Apr 02, 2020 7.448 7.448 7.448 85 +0.00(+0.00%)
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.