Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Aug 31, 2021 3.450 3.680 3.420 3.610 175,371 +0.18(+5.25%)
Aug 30, 2021 3.420 3.500 3.330 3.430 52,770 +0.08(+2.39%)
Aug 27, 2021 3.580 3.583 3.345 3.350 57,855 -0.22(-6.16%)
Aug 26, 2021 3.590 3.640 3.551 3.570 18,220 -0.07(-1.92%)
Aug 25, 2021 3.600 3.650 3.540 3.640 20,729 +0.09(+2.54%)
Aug 24, 2021 3.570 3.600 3.520 3.550 27,665 +0.02(+0.57%)
Aug 23, 2021 3.470 3.550 3.450 3.530 44,762 +0.16(+4.75%)
Aug 20, 2021 3.500 3.502 3.300 3.370 51,372 -0.09(-2.60%)
Aug 19, 2021 3.590 3.600 3.400 3.460 28,316 -0.14(-3.89%)
Aug 18, 2021 3.710 3.740 3.600 3.600 23,553 -0.08(-2.17%)
Aug 17, 2021 3.810 3.815 3.670 3.680 47,417 -0.13(-3.41%)
Aug 16, 2021 3.910 3.940 3.810 3.810 77,695 -0.18(-4.51%)
Aug 13, 2021 3.950 4.000 3.933 3.990 23,761 +0.02(+0.38%)
Aug 12, 2021 4.100 4.100 3.850 3.975 65,316 -0.19(-4.45%)
Aug 11, 2021 4.050 4.230 4.030 4.160 127,827 +0.13(+3.23%)
Aug 10, 2021 4.010 4.350 3.950 4.030 210,867 +0.01(+0.25%)
Aug 09, 2021 4.000 4.090 3.920 4.020 72,021 +0.08(+2.03%)
Aug 06, 2021 4.040 4.060 3.930 3.940 37,474 -0.04(-1.01%)
Aug 05, 2021 3.910 4.120 3.880 3.980 328,756 +0.00(+0.00%)
Aug 04, 2021 4.020 4.020 3.930 3.980 18,229 -0.05(-1.24%)
Aug 03, 2021 3.920 4.110 3.920 4.030 43,944 +0.08(+2.03%)
Aug 02, 2021 3.920 4.050 3.920 3.950 58,861 +0.07(+1.80%)
Jul 30, 2021 3.820 3.989 3.800 3.880 61,806 -0.03(-0.77%)
Jul 29, 2021 3.850 3.980 3.800 3.910 36,453 +0.14(+3.71%)
Jul 28, 2021 3.780 3.830 3.716 3.770 36,731 +0.00(+0.00%)
Jul 27, 2021 3.860 3.910 3.750 3.770 36,376 -0.13(-3.33%)
Jul 26, 2021 3.830 3.900 3.830 3.900 55,237 +0.07(+1.83%)
Jul 23, 2021 4.080 4.100 3.800 3.830 149,277 -0.34(-8.15%)
Jul 22, 2021 4.260 4.320 4.120 4.170 68,890 -0.23(-5.23%)
Jul 21, 2021 4.180 4.440 4.155 4.400 189,278 +0.26(+6.28%)
Jul 20, 2021 4.040 4.180 4.040 4.140 107,164 +0.13(+3.24%)
Jul 19, 2021 4.150 4.150 3.960 4.010 144,439 -0.21(-4.98%)
Jul 16, 2021 4.130 4.396 4.100 4.220 129,357 +0.09(+2.18%)
Jul 15, 2021 4.140 4.230 4.130 4.130 76,860 -0.03(-0.72%)
Jul 14, 2021 4.200 4.270 4.100 4.160 56,019 -0.03(-0.72%)
Jul 13, 2021 4.290 4.500 4.180 4.190 112,233 -0.20(-4.56%)
Jul 12, 2021 4.230 4.520 4.180 4.390 418,522 +0.16(+3.78%)
Jul 09, 2021 4.120 4.460 4.120 4.230 299,419 +0.14(+3.42%)
Jul 08, 2021 4.080 4.140 4.040 4.090 72,998 -0.07(-1.68%)
Jul 07, 2021 4.210 4.210 4.120 4.160 72,882 -0.09(-2.12%)
Jul 06, 2021 4.060 4.260 4.050 4.250 93,479 +0.03(+0.71%)
Jul 02, 2021 4.200 4.230 4.120 4.220 111,222 +0.02(+0.48%)
Jul 01, 2021 4.180 4.230 4.107 4.200 56,947 -0.01(-0.24%)
Jun 30, 2021 4.090 4.240 4.029 4.210 204,521 +0.12(+2.93%)
Jun 29, 2021 4.090 4.110 4.000 4.090 166,752 +0.00(+0.00%)
Jun 28, 2021 3.920 4.160 3.905 4.090 235,136 +0.13(+3.28%)
Jun 25, 2021 3.920 4.040 3.910 3.960 231,551 +0.04(+1.02%)
Jun 24, 2021 4.000 4.130 3.900 3.920 208,577 -0.10(-2.49%)
Jun 23, 2021 3.830 4.100 3.803 4.020 328,866 +0.17(+4.42%)
Jun 22, 2021 3.880 3.945 3.730 3.850 475,225 -0.02(-0.52%)
Jun 21, 2021 4.360 4.360 3.870 3.870 1,901,132 -0.71(-15.50%)
Jun 18, 2021 5.280 5.600 4.450 4.580 42,852,176 +0.25(+5.77%)
Jun 17, 2021 4.280 4.430 4.260 4.330 39,300 +0.03(+0.70%)
Jun 16, 2021 4.350 4.400 4.210 4.300 57,889 -0.05(-1.15%)
Jun 15, 2021 4.360 4.440 4.300 4.350 57,477 +0.00(+0.00%)
Jun 14, 2021 4.420 4.450 4.304 4.350 48,373 -0.10(-2.25%)
Jun 11, 2021 4.450 4.520 4.430 4.450 24,563 -0.01(-0.22%)
Jun 10, 2021 4.420 4.550 4.420 4.460 88,531 +0.03(+0.68%)
Jun 09, 2021 4.410 4.500 4.400 4.430 41,823 -0.02(-0.45%)
Jun 08, 2021 4.520 4.680 4.370 4.450 191,852 +0.00(+0.00%)
Jun 07, 2021 4.360 4.520 4.350 4.450 123,106 +0.07(+1.60%)
Jun 04, 2021 4.400 4.500 4.310 4.380 85,651 +0.06(+1.39%)
Jun 03, 2021 4.200 4.440 4.200 4.320 123,677 +0.02(+0.47%)
Jun 02, 2021 4.350 4.480 4.260 4.300 161,222 +0.02(+0.47%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.