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 (%)
Apr 28, 2023 7.350 7.390 6.981 7.100 8,310 -0.30(-4.05%)
Apr 27, 2023 7.190 7.500 6.770 7.400 19,442 +0.00(+0.00%)
Apr 26, 2023 7.500 7.500 6.590 7.400 26,268 +0.05(+0.68%)
Apr 25, 2023 7.010 7.350 6.310 7.350 19,597 +1.28(+21.09%)
Apr 24, 2023 5.860 6.070 5.705 6.070 5,357 +0.36(+6.27%)
Apr 21, 2023 5.530 6.000 5.400 5.712 11,979 +0.68(+13.56%)
Apr 20, 2023 4.240 5.590 4.240 5.030 20,760 +0.47(+10.31%)
Apr 19, 2023 4.370 4.600 4.220 4.560 2,489 +0.14(+3.13%)
Apr 18, 2023 4.500 4.580 4.100 4.421 13,513 +0.28(+6.80%)
Apr 17, 2023 3.960 4.528 3.960 4.140 13,455 +0.15(+3.76%)
Apr 14, 2023 3.800 3.990 3.800 3.990 3,590 +0.17(+4.38%)
Apr 13, 2023 3.640 3.973 3.490 3.822 14,401 +0.03(+0.86%)
Apr 12, 2023 3.780 3.850 3.550 3.790 3,134 -0.16(-4.05%)
Apr 11, 2023 3.790 3.950 3.720 3.950 5,384 -0.16(-3.89%)
Apr 10, 2023 4.080 4.245 3.926 4.110 4,832 +0.10(+2.49%)
Apr 06, 2023 4.420 4.420 3.800 4.010 10,122 -0.17(-4.07%)
Apr 05, 2023 4.250 4.250 4.070 4.180 7,152 -0.07(-1.65%)
Apr 04, 2023 4.410 4.490 4.150 4.250 5,199 +0.08(+1.92%)
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.