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 (%)
Oct 31, 2022 0.2007 0.2070 0.1812 0.2005 310,687 -0.01(-3.42%)
Oct 28, 2022 0.2064 0.2199 0.1800 0.2076 385,961 +0.00(+0.68%)
Oct 27, 2022 0.2124 0.2250 0.2010 0.2062 231,982 -0.01(-3.82%)
Oct 26, 2022 0.2431 0.2490 0.1961 0.2144 1,333,215 -0.02(-7.23%)
Oct 25, 2022 0.2400 0.2500 0.2180 0.2311 532,953 +0.00(+1.36%)
Oct 24, 2022 0.2300 0.2434 0.2100 0.2280 593,967 +0.00(+0.80%)
Oct 21, 2022 0.2459 0.2500 0.2210 0.2262 570,959 -0.02(-7.64%)
Oct 20, 2022 0.2276 0.2960 0.2110 0.2449 3,831,080 -0.00(-1.25%)
Oct 19, 2022 0.1900 0.2600 0.1845 0.2480 3,678,731 +0.06(+34.42%)
Oct 18, 2022 0.1841 0.1900 0.1724 0.1845 1,700,632 -0.00(-1.18%)
Oct 17, 2022 0.1790 0.1920 0.1723 0.1867 1,421,058 +0.01(+4.83%)
Oct 14, 2022 0.1926 0.2000 0.1700 0.1781 3,393,756 -0.02(-12.09%)
Oct 13, 2022 0.1700 0.3290 0.1720 0.2026 48,796,776 +0.03(+20.67%)
Oct 12, 2022 0.1695 0.1800 0.1578 0.1679 2,338,988 +0.00(+0.72%)
Oct 11, 2022 0.1614 0.1750 0.1404 0.1667 237,080 +0.02(+10.25%)
Oct 10, 2022 0.1709 0.1720 0.1500 0.1512 163,079 -0.01(-7.30%)
Oct 07, 2022 0.1650 0.1700 0.1600 0.1631 188,990 +0.00(+1.87%)
Oct 06, 2022 0.1651 0.1749 0.1560 0.1601 202,986 -0.00(-1.11%)
Oct 05, 2022 0.1850 0.1850 0.1530 0.1619 736,972 -0.01(-4.76%)
Oct 04, 2022 0.1700 0.1899 0.1607 0.1700 818,558 +0.01(+5.85%)
Oct 03, 2022 0.1700 0.2200 0.1409 0.1606 1,653,033 +0.01(+4.97%)
Sep 30, 2022 0.1744 0.1744 0.1525 0.1530 265,920 -0.02(-8.93%)
Sep 29, 2022 0.1500 0.1700 0.1440 0.1680 364,873 +0.02(+12.00%)
Sep 28, 2022 0.1600 0.1551 0.1420 0.1500 152,807 +0.01(+5.63%)
Sep 27, 2022 0.1480 0.1639 0.1409 0.1420 333,797 -0.01(-3.92%)
Sep 26, 2022 0.1412 0.1525 0.1401 0.1478 214,742 -0.00(-1.47%)
Sep 23, 2022 0.1450 0.1525 0.1333 0.1500 524,375 -0.00(-0.20%)
Sep 22, 2022 0.1605 0.1657 0.1450 0.1503 506,859 -0.01(-6.36%)
Sep 21, 2022 0.1558 0.2197 0.1558 0.1605 3,074,976 +0.01(+7.00%)
Sep 20, 2022 0.1588 0.1600 0.1450 0.1500 255,621 -0.00(-0.86%)
Sep 19, 2022 0.1407 0.1870 0.1300 0.1513 1,275,260 +0.01(+8.07%)
Sep 16, 2022 0.1528 0.1627 0.1400 0.1400 553,897 -0.02(-12.50%)
Sep 15, 2022 0.1700 0.1730 0.1514 0.1600 454,988 -0.01(-7.67%)
Sep 14, 2022 0.1800 0.1805 0.1708 0.1733 577,840 -0.01(-6.37%)
Sep 13, 2022 0.1767 0.1980 0.1700 0.1851 825,566 +0.01(+4.75%)
Sep 12, 2022 0.1800 0.1900 0.1700 0.1767 1,012,161 -0.02(-11.65%)
Sep 09, 2022 0.2194 0.2194 0.1959 0.2000 333,913 +0.00(+1.57%)
Sep 08, 2022 0.2000 0.2140 0.1900 0.1969 219,444 -0.00(-0.05%)
Sep 07, 2022 0.2050 0.2100 0.1800 0.1970 589,933 -0.02(-8.20%)
Sep 06, 2022 0.2250 0.2388 0.2041 0.2146 423,319 -0.01(-4.62%)
Sep 02, 2022 0.2405 0.2405 0.2200 0.2250 576,148 -0.02(-6.44%)
Sep 01, 2022 0.2400 0.2900 0.2300 0.2405 2,131,240 -0.00(-1.23%)
Aug 31, 2022 0.2400 0.2486 0.2300 0.2435 1,072,515 -0.01(-2.17%)
Aug 30, 2022 0.2562 0.2597 0.2300 0.2489 1,310,645 -0.01(-2.74%)
Aug 29, 2022 0.2600 0.2699 0.2500 0.2559 1,314,830 +0.01(+2.32%)
Aug 26, 2022 0.2911 0.2998 0.2440 0.2501 1,561,818 -0.03(-12.25%)
Aug 25, 2022 0.2900 0.3300 0.2700 0.2850 2,966,913 -0.06(-17.37%)
Aug 24, 2022 0.2500 0.3570 0.2500 0.3449 15,600,316 +0.09(+37.90%)
Aug 23, 2022 0.2710 0.2731 0.2401 0.2501 9,071,812 -0.11(-29.77%)
Aug 22, 2022 0.2400 0.5900 0.2400 0.3561 99,087,560 +0.14(+64.63%)
Aug 19, 2022 0.2350 0.2400 0.2022 0.2163 870,431 -0.02(-8.00%)
Aug 18, 2022 0.2600 0.2600 0.2300 0.2351 57,109 -0.00(-1.51%)
Aug 17, 2022 0.2316 0.2430 0.2311 0.2387 91,824 +0.00(+0.97%)
Aug 16, 2022 0.2480 0.2490 0.2305 0.2364 88,306 -0.01(-2.92%)
Aug 15, 2022 0.2499 0.2600 0.2390 0.2435 152,570 +0.00(+0.54%)
Aug 12, 2022 0.2450 0.2469 0.2323 0.2422 145,794 +0.01(+2.19%)
Aug 11, 2022 0.2600 0.2570 0.2333 0.2370 277,756 -0.01(-4.05%)
Aug 10, 2022 0.2476 0.2476 0.2400 0.2470 76,751 -0.00(-0.24%)
Aug 09, 2022 0.2650 0.2650 0.2400 0.2476 682,118 -0.02(-8.16%)
Aug 08, 2022 0.2700 0.2799 0.2611 0.2696 204,842 +0.00(+0.41%)
Aug 05, 2022 0.2705 0.2746 0.2600 0.2685 332,601 -0.01(-2.01%)
Aug 04, 2022 0.2611 0.3179 0.2611 0.2740 1,543,496 +0.00(+1.82%)
Aug 03, 2022 0.2700 0.2990 0.2600 0.2691 423,135 -0.01(-3.20%)
Aug 02, 2022 0.2700 0.2790 0.2580 0.2780 467,337 +0.01(+3.42%)
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.