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 (%)
Aug 31, 2020 5.260 5.720 5.260 5.430 9,898 +0.16(+3.04%)
Aug 28, 2020 5.530 5.771 5.240 5.270 22,100 -0.29(-5.22%)
Aug 27, 2020 5.730 5.920 5.500 5.560 40,538 -0.22(-3.81%)
Aug 26, 2020 5.600 6.230 5.600 5.780 36,463 +0.03(+0.52%)
Aug 25, 2020 5.580 5.750 5.430 5.750 24,862 -0.12(-2.04%)
Aug 24, 2020 6.020 6.025 5.665 5.870 24,341 -0.10(-1.68%)
Aug 21, 2020 6.230 6.350 5.850 5.970 14,900 -0.38(-5.98%)
Aug 20, 2020 6.330 6.480 6.000 6.350 23,671 +0.02(+0.32%)
Aug 19, 2020 6.680 6.750 5.980 6.330 21,789 -0.42(-6.22%)
Aug 18, 2020 6.950 6.970 6.510 6.750 28,430 -0.17(-2.46%)
Aug 17, 2020 6.990 7.167 6.790 6.920 37,574 -0.32(-4.42%)
Aug 14, 2020 6.910 7.300 6.500 7.240 45,200 +0.19(+2.70%)
Aug 13, 2020 6.820 7.200 6.500 7.050 28,974 +0.20(+2.92%)
Aug 12, 2020 7.300 7.300 6.500 6.850 78,851 -0.52(-7.06%)
Aug 11, 2020 7.960 7.960 7.180 7.370 90,829 -0.63(-7.87%)
Aug 10, 2020 6.880 8.000 6.800 8.000 405,612 +0.40(+5.26%)
Aug 07, 2020 9.650 10.60 6.800 7.600 15,553,600 +2.11(+38.43%)
Aug 06, 2020 5.450 5.690 5.310 5.490 11,372 -0.10(-1.79%)
Aug 05, 2020 6.070 6.240 5.590 5.590 12,118 -0.48(-7.91%)
Aug 04, 2020 5.940 6.720 5.900 6.070 30,012 +0.17(+2.88%)
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.