ANPC

AnPac Bio Medical Science Historical Data

Company Name Stock Ticker Symbol Market Type
AnPac Bio Medical Science Company Ltd ANPC NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.0196 -7.27% 0.25 15:13:31
Open Price Low Price High Price Close Price Prev Close
0.2644 0.24 0.265 0.2696
more quote information »

ANPC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

ANPC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 08 2022 0.2696 0.0011 0.41% 0.27 0.2799 0.2611 204,842
Aug 05 2022 0.2685 -0.0055 -2.01% 0.2705 0.2746 0.26 332,601
Aug 04 2022 0.274 0.0049 1.82% 0.2611 0.317899 0.2611 1,543,395
Aug 03 2022 0.2691 -0.0089 -3.2% 0.27 0.299 0.26 423,064
Aug 02 2022 0.278 0.0092 3.42% 0.27 0.279 0.258 464,787
Aug 01 2022 0.2688 -0.0089 -3.2% 0.2651 0.2805 0.2608 335,360
Jul 29 2022 0.2777 -0.0006 -0.22% 0.2799 0.285 0.265 171,255
Jul 28 2022 0.2783 0.0003 0.11% 0.2725 0.285 0.2713 79,842
Jul 27 2022 0.278 -0.0008 -0.29% 0.2791 0.2899 0.273 110,695
Jul 26 2022 0.2788 -0.0099 -3.43% 0.289 0.291 0.2751 73,867
Jul 25 2022 0.2887 -0.0023 -0.79% 0.285 0.30 0.2813 183,558
Jul 22 2022 0.291 -0.0011 -0.38% 0.292 0.3012 0.2846 50,948
Jul 21 2022 0.2921 -0.002 -0.68% 0.29 0.3043 0.2862 205,406
Jul 20 2022 0.2941 -0.0033 -1.11% 0.2915 0.30 0.28 97,572
Jul 19 2022 0.2974 -0.0003 -0.1% 0.3063 0.3093 0.2756 498,839
Jul 18 2022 0.2977 -0.0022 -0.73% 0.3035 0.3179 0.2911 671,023
Jul 15 2022 0.2999 0.0126 4.39% 0.29 0.315 0.2887 579,537
Jul 14 2022 0.2873 -0.0007 -0.24% 0.2942 0.2989 0.282 121,304
Jul 13 2022 0.288 -0.0107 -3.58% 0.2905 0.2988 0.2769 240,555
Jul 12 2022 0.2987 0.0037 1.25% 0.2926 0.303 0.2923 65,417
Jul 11 2022 0.295 0.007 2.43% 0.29 0.3013 0.2799 208,100
See More Historical Prices »


Your Recent History
NASDAQ
ANPC
AnPac Bio ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now