ANPC Quote, Trading Chart, AnPac Bio-Medical Science Co. Ltd.

home / stock / anpc / anpc quote

Stock Information
Company Name: AnPac Bio-Medical Science Co. Ltd.
Stock Symbol: ANPC
Market: NASDAQ
Menu
ANPC ANPC Quote ANPC Short ANPC News ANPC Articles ANPC Message Board
Get ANPC Alerts

News, Short Squeeze, Breakout and More Instantly...
ANPC Quote
Last:$4.37
Change Percent:1.08%
Open:$4.57
Previous Close:$4.37
High:$4.65
Low:$4.25
Volume:35,699
Last Trade Date Time:05/19/2023 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ANPC Chart
Last Twenty Trading Days
Date:2023-05-19
Open:$4.57
Close:$4.37
High:$4.65
Low:$4.25
Volume:35,699
Date:2023-05-18
Open:$4.87
Close:$4.6199
High:$4.87
Low:$4.3299
Volume:7,505
Date:2023-05-17
Open:$4.64
Close:$4.535
High:$4.6672
Low:$4.25
Volume:33,377
Date:2023-05-16
Open:$5.07
Close:$4.62
High:$5.22
Low:$4.19
Volume:54,273
Date:2023-05-15
Open:$5.25
Close:$4.75
High:$5.75
Low:$4.42
Volume:116,928
Date:2023-05-12
Open:$5.18
Close:$5.275
High:$5.492
Low:$5.1075
Volume:5,739
Date:2023-05-11
Open:$5.22
Close:$5.2511
High:$5.4
Low:$5.22
Volume:7,859
Date:2023-05-10
Open:$5.59
Close:$5.33
High:$5.6
Low:$5.06
Volume:13,757
Date:2023-05-09
Open:$5.97
Close:$5.8
High:$5.97
Low:$5.3801
Volume:14,977
Date:2023-05-08
Open:$5.7805
Close:$5.74
High:$5.7805
Low:$5.65
Volume:2,380
Date:2023-05-05
Open:$5.61
Close:$5.5
High:$5.8
Low:$5.2
Volume:14,710
Date:2023-05-04
Open:$4.91
Close:$5.7
High:$5.99
Low:$4.91
Volume:16,146
Date:2023-05-03
Open:$4.85
Close:$5
High:$5.2
Low:$4.8
Volume:22,878
Date:2023-05-02
Open:$6.5
Close:$5.06
High:$9.17
Low:$4.4101
Volume:143,918
Date:2023-05-01
Open:$6.8
Close:$6.55
High:$6.8
Low:$6.3
Volume:14,491
Date:2023-04-28
Open:$7.35
Close:$7.1
High:$7.39
Low:$6.9815
Volume:8,310
Date:2023-04-27
Open:$7.19
Close:$7.4
High:$7.5
Low:$6.7701
Volume:19,489
Date:2023-04-26
Open:$7.5
Close:$7.4
High:$7.5
Low:$6.5901
Volume:26,268
Date:2023-04-25
Open:$7.01
Close:$7.35
High:$7.35
Low:$6.31
Volume:19,608
Date:2023-04-24
Open:$5.86
Close:$6.07
High:$6.07
Low:$5.705
Volume:5,357