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 (%)
Mar 31, 2022 0.4410 0.4510 0.4250 0.4388 481,615 +0.00(+0.87%)
Mar 30, 2022 0.4500 0.4560 0.4251 0.4350 647,292 -0.01(-1.14%)
Mar 29, 2022 0.3855 0.4879 0.3820 0.4400 3,234,371 +0.04(+10.11%)
Mar 28, 2022 0.4700 0.4700 0.3750 0.3996 1,261,930 -0.07(-14.43%)
Mar 25, 2022 0.4900 0.4900 0.4510 0.4670 254,338 -0.02(-4.36%)
Mar 24, 2022 0.4633 0.5000 0.4633 0.4883 613,611 +0.02(+3.89%)
Mar 23, 2022 0.4900 0.4900 0.4555 0.4700 416,987 -0.02(-3.09%)
Mar 22, 2022 0.4664 0.4900 0.4500 0.4850 1,332,121 +0.04(+10.23%)
Mar 21, 2022 0.4592 0.4600 0.4350 0.4400 799,634 -0.03(-6.38%)
Mar 18, 2022 0.4399 0.4700 0.4210 0.4700 1,344,227 +0.03(+6.82%)
Mar 17, 2022 0.4500 0.4600 0.4200 0.4400 1,301,198 -0.02(-5.27%)
Mar 16, 2022 0.4500 0.4900 0.4320 0.4645 2,478,157 +0.04(+8.48%)
Mar 15, 2022 0.4301 0.4720 0.3760 0.4282 3,356,000 +0.01(+3.38%)
Mar 14, 2022 0.6823 0.7400 0.3636 0.4142 13,511,466 -0.37(-47.37%)
Mar 11, 2022 0.6200 0.8450 0.5505 0.7870 13,794,653 +0.11(+15.74%)
Mar 10, 2022 0.7035 0.7700 0.6237 0.6800 2,067,805 +0.06(+8.80%)
Mar 09, 2022 0.6600 0.6799 0.6202 0.6250 538,778 +0.02(+2.80%)
Mar 08, 2022 0.5815 0.8000 0.5500 0.6080 350,672 +0.02(+3.26%)
Mar 07, 2022 0.6819 0.6819 0.5709 0.5888 297,688 -0.08(-12.13%)
Mar 04, 2022 0.6926 0.7481 0.6500 0.6701 263,017 -0.05(-7.43%)
Mar 03, 2022 0.8500 0.8800 0.7000 0.7239 323,950 -0.08(-10.47%)
Mar 02, 2022 0.7700 0.8790 0.7700 0.8086 699,776 +0.04(+5.01%)
Mar 01, 2022 0.6900 0.8800 0.6900 0.7700 1,600,716 +0.10(+14.94%)
Feb 28, 2022 0.6809 0.6900 0.6500 0.6699 41,284 -0.02(-2.91%)
Feb 25, 2022 0.6852 0.7000 0.6851 0.6900 16,439 +0.01(+0.79%)
Feb 24, 2022 0.7000 0.7018 0.6500 0.6846 115,455 -0.04(-5.87%)
Feb 23, 2022 0.7399 0.7399 0.6999 0.7273 60,902 +0.00(+0.37%)
Feb 22, 2022 0.7100 0.7397 0.7045 0.7246 45,317 -0.02(-2.80%)
Feb 18, 2022 0.7455 0 -0.02(-2.04%)
Feb 17, 2022 0.7800 0.7800 0.7500 0.7610 157,386 -0.02(-2.45%)
Feb 16, 2022 0.8204 0.8204 0.7200 0.7801 302,302 -0.04(-5.02%)
Feb 15, 2022 0.8127 0.8573 0.8120 0.8213 189,174 -0.00(-0.45%)
Feb 14, 2022 0.8500 0.8700 0.8003 0.8250 165,535 -0.02(-2.08%)
Feb 11, 2022 0.8800 0.8800 0.8310 0.8425 163,361 -0.03(-3.22%)
Feb 10, 2022 0.8900 0.9139 0.8610 0.8705 204,168 -0.04(-4.08%)
Feb 09, 2022 0.8300 0.9335 0.8260 0.9075 566,317 +0.08(+9.36%)
Feb 08, 2022 0.8200 0.8600 0.7900 0.8298 388,895 -0.00(-0.02%)
Feb 07, 2022 0.8200 0.9000 0.8200 0.8300 159,822 -0.03(-3.33%)
Feb 04, 2022 0.7955 0.8650 0.7955 0.8586 213,360 +0.04(+4.58%)
Feb 03, 2022 0.9100 0.8077 0.8210 173,032 -0.03(-3.99%)
Feb 02, 2022 0.8750 0.9000 0.8105 0.8551 157,547 +0.03(+3.77%)
Feb 01, 2022 0.8800 0.8800 0.8008 0.8240 169,467 +0.03(+4.09%)
Jan 31, 2022 0.7705 0.8600 0.7916 165,787 +0.06(+8.42%)
Jan 28, 2022 0.7481 0.8800 0.6800 0.7301 188,759 +0.01(+1.53%)
Jan 27, 2022 0.8500 0.9100 0.6829 0.7191 212,592 -0.12(-14.35%)
Jan 26, 2022 0.8800 0.9100 0.7880 0.8396 191,021 -0.01(-1.32%)
Jan 25, 2022 0.8200 0.8900 0.8000 0.8508 273,196 +0.05(+6.35%)
Jan 24, 2022 1.040 1.070 0.7315 0.8000 498,920 -0.24(-23.08%)
Jan 21, 2022 1.100 1.140 1.020 1.040 207,069 -0.09(-7.96%)
Jan 20, 2022 1.130 1.190 1.081 1.130 221,143 +0.04(+3.67%)
Jan 19, 2022 1.090 1.130 1.080 1.090 39,521 -0.03(-2.68%)
Jan 18, 2022 1.170 1.185 1.070 1.120 100,651 -0.05(-4.27%)
Jan 14, 2022 1.170 0 -0.04(-2.90%)
Jan 13, 2022 1.240 1.270 1.200 1.205 150,267 -0.06(-5.12%)
Jan 12, 2022 1.340 1.340 1.240 1.270 137,104 -0.02(-1.55%)
Jan 11, 2022 1.250 1.320 1.240 1.290 301,667 +0.01(+0.78%)
Jan 10, 2022 1.210 1.300 1.200 1.280 341,816 +0.09(+7.56%)
Jan 07, 2022 1.210 1.240 1.150 1.190 298,183 -0.04(-3.25%)
Jan 06, 2022 1.190 1.250 1.130 1.230 352,803 +0.02(+1.65%)
Jan 05, 2022 1.210 1.240 1.130 1.210 371,644 +0.02(+1.68%)
Jan 04, 2022 1.300 1.350 1.160 1.190 1,953,536 -0.02(-1.65%)
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.