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 (%)
Dec 31, 2020 5.300 5.300 5.300 59,960 -0.25(-4.50%)
Dec 30, 2020 5.300 5.610 5.300 5.550 59,960 +0.13(+2.40%)
Dec 29, 2020 5.130 5.540 5.120 5.420 129,377 +0.31(+6.07%)
Dec 28, 2020 5.580 5.690 5.055 5.110 210,564 -0.54(-9.56%)
Dec 24, 2020 5.490 5.690 5.410 5.650 89,100 +0.15(+2.73%)
Dec 23, 2020 5.650 5.840 5.440 5.500 114,969 -0.07(-1.26%)
Dec 22, 2020 6.010 6.270 5.570 5.570 678,385 -0.46(-7.63%)
Dec 21, 2020 5.770 6.100 5.730 6.030 433,773 +0.25(+4.33%)
Dec 18, 2020 5.840 6.000 5.730 5.780 452,000 -0.06(-1.03%)
Dec 17, 2020 5.780 6.000 5.650 5.840 166,554 -0.04(-0.68%)
Dec 16, 2020 6.040 6.060 5.600 5.880 195,778 -0.24(-3.92%)
Dec 15, 2020 5.600 6.150 5.560 6.120 1,092,404 +0.42(+7.37%)
Dec 14, 2020 8.450 8.650 5.620 5.700 30,929,004 +1.48(+35.07%)
Dec 11, 2020 4.560 4.690 4.160 4.220 74,500 -0.32(-7.05%)
Dec 10, 2020 4.510 4.890 4.510 4.540 22,726 -0.01(-0.22%)
Dec 09, 2020 4.790 4.800 4.550 4.550 37,130 -0.29(-5.99%)
Dec 08, 2020 4.450 4.950 4.300 4.840 188,663 +0.41(+9.26%)
Dec 07, 2020 4.730 4.892 4.430 4.430 97,447 -0.32(-6.74%)
Dec 04, 2020 5.070 5.157 4.720 4.750 104,400 -0.39(-7.59%)
Dec 03, 2020 5.100 5.290 4.980 5.140 87,771 +0.05(+0.98%)
Dec 02, 2020 4.720 5.550 4.500 5.090 550,563 +0.25(+5.17%)
Dec 01, 2020 5.700 5.700 4.580 4.840 311,516 -0.90(-15.68%)
Nov 30, 2020 5.910 5.910 5.210 5.740 481,393 -0.46(-7.42%)
Nov 27, 2020 6.890 6.890 6.150 6.200 1,087,600 -0.94(-13.17%)
Nov 25, 2020 8.090 8.480 6.350 7.140 40,852,000 +3.64(+104.00%)
Nov 24, 2020 3.550 3.840 3.420 3.500 133,005 +0.01(+0.29%)
Nov 23, 2020 3.410 3.600 3.300 3.490 82,395 +0.09(+2.65%)
Nov 20, 2020 3.440 3.680 3.350 3.400 31,200 +0.15(+4.62%)
Nov 19, 2020 3.310 3.360 3.230 3.250 58,189 -0.02(-0.61%)
Nov 18, 2020 3.420 3.430 3.270 3.270 63,632 -0.14(-4.11%)
Nov 17, 2020 3.550 3.597 3.370 3.410 24,125 -0.07(-2.01%)
Nov 16, 2020 3.500 3.840 3.430 3.480 13,519 +0.01(+0.29%)
Nov 13, 2020 3.560 3.600 3.450 3.470 26,100 -0.07(-1.98%)
Nov 12, 2020 3.640 3.680 3.510 3.540 21,281 +0.00(+0.00%)
Nov 11, 2020 3.570 3.770 3.510 3.540 50,190 -0.07(-1.94%)
Nov 10, 2020 3.790 3.850 3.510 3.610 140,595 +0.05(+1.40%)
Nov 09, 2020 3.860 3.970 3.510 3.560 51,617 -0.23(-6.19%)
Nov 06, 2020 3.880 3.970 3.560 3.795 90,400 -0.15(-3.68%)
Nov 05, 2020 4.070 4.115 3.850 3.940 73,499 -0.14(-3.43%)
Nov 04, 2020 4.160 4.160 3.750 4.080 160,877 -0.13(-3.09%)
Nov 03, 2020 3.700 4.230 3.700 4.210 891,271 +0.29(+7.40%)
Nov 02, 2020 4.150 4.290 3.530 3.920 19,147,534 +0.71(+22.21%)
Oct 30, 2020 3.340 3.390 3.180 3.208 18,300 -0.15(-4.54%)
Oct 29, 2020 3.480 3.490 3.320 3.360 15,066 -0.12(-3.39%)
Oct 28, 2020 3.500 3.540 3.295 3.478 19,092 -0.08(-2.30%)
Oct 27, 2020 3.580 3.620 3.420 3.560 12,023 +0.09(+2.59%)
Oct 26, 2020 3.690 3.700 3.450 3.470 95,478 -0.12(-3.34%)
Oct 23, 2020 3.590 3.640 3.500 3.590 3,900 +0.09(+2.57%)
Oct 22, 2020 3.420 3.710 3.398 3.500 50,887 +0.12(+3.55%)
Oct 21, 2020 3.390 3.500 3.380 3.380 10,133 -0.04(-1.17%)
Oct 20, 2020 3.510 3.670 3.420 3.420 14,298 -0.06(-1.72%)
Oct 19, 2020 3.410 3.581 3.410 3.480 4,444 -0.02(-0.57%)
Oct 16, 2020 3.590 3.610 3.500 3.500 23,900 -0.02(-0.57%)
Oct 15, 2020 3.560 3.610 3.390 3.520 21,429 +0.00(+0.00%)
Oct 14, 2020 3.600 3.670 3.520 3.520 7,480 -0.06(-1.68%)
Oct 13, 2020 3.850 3.850 3.580 3.580 14,953 -0.12(-3.24%)
Oct 12, 2020 3.860 3.990 3.200 3.700 93,092 -0.15(-3.99%)
Oct 09, 2020 3.890 3.950 3.760 3.854 18,800 -0.03(-0.68%)
Oct 08, 2020 3.730 3.880 3.730 3.880 12,757 +0.15(+4.02%)
Oct 07, 2020 3.860 3.950 3.621 3.730 59,909 -0.08(-2.10%)
Oct 06, 2020 3.660 3.850 3.350 3.810 50,985 +0.40(+11.73%)
Oct 05, 2020 3.850 3.920 3.150 3.410 69,834 -0.44(-11.43%)
Oct 02, 2020 3.740 3.920 3.731 3.850 19,900 -0.05(-1.28%)
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.