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%)
Apr 03, 2023 4.160 4.570 4.140 4.170 10,608 -0.07(-1.65%)
Mar 31, 2023 5.110 5.110 3.500 4.240 79,672 -1.26(-22.91%)
Mar 30, 2023 6.040 6.700 5.270 5.500 70,015 -0.75(-12.00%)
Mar 29, 2023 5.600 6.250 5.600 6.250 29,256 +0.46(+7.88%)
Mar 28, 2023 6.000 6.438 5.690 5.793 23,479 -0.52(-8.19%)
Mar 27, 2023 6.230 7.000 6.100 6.310 27,282 +0.01(+0.16%)
Mar 24, 2023 6.465 6.465 6.300 6.300 5,216 -0.42(-6.25%)
Mar 23, 2023 6.210 7.750 6.187 6.720 16,355 +0.81(+13.80%)
Mar 22, 2023 5.600 6.045 5.600 5.905 4,168 -0.09(-1.58%)
Mar 21, 2023 6.710 6.710 5.615 6.000 36,560 -0.53(-8.12%)
Mar 20, 2023 6.490 7.300 6.490 6.530 37,814 -0.05(-0.70%)
Mar 17, 2023 7.355 7.355 6.516 6.576 11,646 -0.73(-10.04%)
Mar 16, 2023 7.470 7.940 7.150 7.310 32,310 -0.42(-5.40%)
Mar 15, 2023 7.190 8.250 7.190 7.728 24,704 +0.01(+0.15%)
Mar 14, 2023 7.390 8.300 7.310 7.716 22,191 +0.14(+1.89%)
Mar 13, 2023 8.040 8.040 7.540 7.573 12,574 -0.74(-8.89%)
Mar 10, 2023 8.020 8.340 8.020 8.312 4,923 -0.03(-0.41%)
Mar 09, 2023 7.700 8.430 7.700 8.346 19,138 +0.24(+2.91%)
Mar 08, 2023 7.780 8.140 7.780 8.110 3,187 +0.21(+2.66%)
Mar 07, 2023 7.995 8.148 7.800 7.900 22,200 -0.27(-3.30%)
Mar 06, 2023 8.440 8.450 8.150 8.170 14,421 -0.23(-2.80%)
Mar 03, 2023 8.220 8.500 8.220 8.405 4,116 -0.19(-2.26%)
Mar 02, 2023 8.570 8.600 8.309 8.600 3,254 +0.10(+1.17%)
Mar 01, 2023 8.579 8.579 8.180 8.500 2,396 +0.39(+4.81%)
Feb 28, 2023 8.300 8.620 8.110 8.110 3,205 +0.00(+0.00%)
Feb 27, 2023 8.310 8.650 8.110 8.110 21,031 +0.01(+0.12%)
Feb 24, 2023 8.620 8.660 8.030 8.100 19,875 -0.52(-6.03%)
Feb 23, 2023 8.150 8.700 8.150 8.620 13,973 -0.01(-0.12%)
Feb 22, 2023 8.010 8.820 8.010 8.630 20,162 +0.50(+6.15%)
Feb 21, 2023 9.000 9.192 8.039 8.130 23,439 -1.14(-12.30%)
Feb 17, 2023 9.850 9.850 9.140 9.270 9,163 -0.36(-3.74%)
Feb 16, 2023 10.20 10.45 9.510 9.630 18,648 -0.69(-6.69%)
Feb 15, 2023 9.900 10.61 9.660 10.32 37,343 +0.71(+7.39%)
Feb 14, 2023 9.490 9.890 9.440 9.610 5,407 -0.19(-1.94%)
Feb 13, 2023 9.390 9.900 9.390 9.800 15,664 +0.21(+2.19%)
Feb 10, 2023 9.100 9.600 8.594 9.590 28,160 +0.20(+2.13%)
Feb 09, 2023 9.510 10.05 9.380 9.390 20,549 +0.02(+0.21%)
Feb 08, 2023 9.730 9.890 9.353 9.370 22,193 -0.67(-6.67%)
Feb 07, 2023 9.820 10.12 9.270 10.04 25,933 +0.26(+2.71%)
Feb 06, 2023 9.240 9.790 8.960 9.775 16,701 +0.47(+5.00%)
Feb 03, 2023 8.740 9.800 8.535 9.310 22,740 +0.63(+7.26%)
Feb 02, 2023 9.000 9.100 8.510 8.680 13,167 -0.08(-0.91%)
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.