Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
May 28, 2021 4.490 4.670 4.300 4.320 218,559 -0.31(-6.70%)
May 27, 2021 4.770 5.140 4.497 4.630 820,451 -0.24(-4.93%)
May 26, 2021 4.600 4.880 4.354 4.870 798,845 +0.10(+2.10%)
May 25, 2021 5.620 5.660 4.530 4.770 13,686,842 +0.09(+1.92%)
May 24, 2021 4.750 4.880 4.460 4.680 46,707 +0.14(+3.08%)
May 21, 2021 4.330 4.660 4.330 4.540 13,589 +0.14(+3.18%)
May 20, 2021 4.520 4.860 4.330 4.400 28,648 -0.12(-2.65%)
May 19, 2021 4.570 4.655 4.260 4.520 16,946 -0.04(-0.88%)
May 18, 2021 4.390 4.724 4.280 4.560 16,189 +0.31(+7.29%)
May 17, 2021 4.200 4.400 4.170 4.250 7,113 +0.14(+3.41%)
May 14, 2021 4.070 4.210 4.050 4.110 21,342 +0.02(+0.49%)
May 13, 2021 4.230 4.370 4.030 4.090 28,832 -0.20(-4.66%)
May 12, 2021 4.460 4.460 4.220 4.290 23,376 -0.12(-2.72%)
May 11, 2021 4.230 4.490 4.160 4.410 56,306 +0.08(+1.85%)
May 10, 2021 4.640 4.730 4.260 4.330 48,917 -0.36(-7.68%)
May 07, 2021 4.890 5.080 4.560 4.690 41,631 -0.16(-3.30%)
May 06, 2021 4.990 4.990 4.740 4.850 29,488 -0.14(-2.81%)
May 05, 2021 4.980 5.050 4.950 4.990 37,091 +0.00(+0.00%)
May 04, 2021 5.530 5.530 4.940 4.990 86,494 -0.58(-10.41%)
May 03, 2021 5.700 5.840 5.515 5.570 33,475 -0.18(-3.13%)
Apr 30, 2021 5.690 5.750 5.490 5.750 110,100 +0.28(+5.12%)
Apr 29, 2021 5.590 6.080 5.350 5.470 166,726 -0.08(-1.44%)
Apr 28, 2021 5.210 5.550 5.160 5.550 47,607 +0.35(+6.73%)
Apr 27, 2021 5.190 5.320 5.010 5.200 36,803 +0.01(+0.19%)
Apr 26, 2021 5.110 5.210 4.900 5.190 50,957 +0.09(+1.76%)
Apr 23, 2021 5.080 5.100 4.921 5.100 23,600 +0.09(+1.80%)
Apr 22, 2021 4.880 5.200 4.790 5.010 82,101 +0.14(+2.87%)
Apr 21, 2021 4.420 5.000 4.350 4.870 81,987 +0.36(+7.98%)
Apr 20, 2021 4.920 4.990 4.500 4.510 188,782 -0.55(-10.87%)
Apr 19, 2021 5.730 5.730 4.900 5.060 3,297,716 +0.06(+1.20%)
Apr 16, 2021 5.620 5.620 5.000 5.000 2,073,100 -0.60(-10.71%)
Apr 15, 2021 5.650 5.790 5.450 5.600 97,801 +0.03(+0.54%)
Apr 14, 2021 5.630 5.800 5.502 5.570 43,115 -0.03(-0.54%)
Apr 13, 2021 5.360 5.800 5.360 5.600 67,684 +0.17(+3.13%)
Apr 12, 2021 5.750 5.750 5.410 5.430 59,426 -0.34(-5.89%)
Apr 09, 2021 5.650 5.870 5.650 5.770 89,700 +0.12(+2.12%)
Apr 08, 2021 5.700 6.090 5.500 5.650 292,612 -0.04(-0.70%)
Apr 07, 2021 6.100 6.570 5.550 5.690 713,177 -0.44(-7.18%)
Apr 06, 2021 5.920 6.400 5.810 6.130 90,604 +0.21(+3.55%)
Apr 05, 2021 6.020 6.200 5.850 5.920 20,208 -0.09(-1.50%)
Apr 01, 2021 6.010 6.280 5.810 6.010 73,400 +0.02(+0.33%)
Mar 31, 2021 5.830 5.990 5.630 5.990 25,867 +0.38(+6.77%)
Mar 30, 2021 5.530 5.760 5.350 5.610 44,433 +0.05(+0.90%)
Mar 29, 2021 5.680 5.900 5.500 5.560 59,286 -0.23(-3.97%)
Mar 26, 2021 5.870 5.890 5.670 5.790 60,600 -0.11(-1.86%)
Mar 25, 2021 5.860 6.000 5.740 5.900 82,786 -0.11(-1.83%)
Mar 24, 2021 6.350 6.640 6.000 6.010 233,973 -0.26(-4.15%)
Mar 23, 2021 6.710 6.765 6.180 6.270 118,041 -0.35(-5.29%)
Mar 22, 2021 7.070 7.070 6.510 6.620 320,369 -0.39(-5.56%)
Mar 19, 2021 6.770 7.190 6.670 7.010 100,500 +0.08(+1.15%)
Mar 18, 2021 6.830 7.290 6.820 6.930 104,781 -0.22(-3.08%)
Mar 17, 2021 6.750 7.180 6.750 7.150 67,586 +0.23(+3.32%)
Mar 16, 2021 7.250 7.680 6.720 6.920 465,509 -0.44(-5.98%)
Mar 15, 2021 6.770 7.600 6.770 7.360 327,501 +0.49(+7.13%)
Mar 12, 2021 6.580 7.030 6.510 6.870 159,600 -0.04(-0.58%)
Mar 11, 2021 6.700 7.200 6.010 6.910 439,379 +0.21(+3.13%)
Mar 10, 2021 7.570 7.780 6.520 6.700 1,462,882 -1.91(-22.18%)
Mar 09, 2021 9.980 12.09 7.520 8.610 43,142,284 +2.81(+48.45%)
Mar 08, 2021 5.800 5.990 5.650 5.800 25,031 +0.00(+0.00%)
Mar 05, 2021 5.950 6.090 5.150 5.800 81,600 -0.11(-1.86%)
Mar 04, 2021 6.210 6.300 5.910 5.910 108,060 -0.37(-5.89%)
Mar 03, 2021 6.700 6.860 6.280 6.280 28,717 -0.41(-6.13%)
Mar 02, 2021 6.920 7.110 6.600 6.690 56,584 -0.23(-3.32%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.