AnPac Bio-Medical Science... (ANPC)
NASDAQ: ANPC
· Real-Time Price · USD
4.30
-0.14 (-3.15%)
At close: May 19, 2023, 9:59 PM
ANPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2023 | 4.57 | 4.65 | 4.25 | 4.37 | 4.37 | -5.41% | 35,699 |
| May 18, 2023 | 4.87 | 4.87 | 4.33 | 4.62 | 4.62 | 1.76% | 7,505 |
| May 17, 2023 | 4.64 | 4.67 | 4.25 | 4.54 | 4.54 | -1.73% | 33,377 |
| May 16, 2023 | 5.07 | 5.22 | 4.19 | 4.62 | 4.62 | -2.74% | 54,273 |
| May 15, 2023 | 5.25 | 5.75 | 4.42 | 4.75 | 4.75 | -10.04% | 116,928 |
| May 12, 2023 | 5.18 | 5.49 | 5.11 | 5.28 | 5.28 | 0.57% | 5,739 |
| May 11, 2023 | 5.22 | 5.40 | 5.22 | 5.25 | 5.25 | -1.50% | 7,859 |
| May 10, 2023 | 5.59 | 5.60 | 5.06 | 5.33 | 5.33 | -8.10% | 13,757 |
| May 9, 2023 | 5.97 | 5.97 | 5.38 | 5.80 | 5.80 | 1.05% | 14,977 |
| May 8, 2023 | 5.78 | 5.78 | 5.65 | 5.74 | 5.74 | 4.36% | 2,380 |
| May 5, 2023 | 5.61 | 5.80 | 5.20 | 5.50 | 5.50 | -3.51% | 14,710 |
| May 4, 2023 | 4.91 | 5.99 | 4.91 | 5.70 | 5.70 | 14.00% | 16,146 |
| May 3, 2023 | 4.85 | 5.20 | 4.80 | 5.00 | 5.00 | -1.19% | 22,878 |
| May 2, 2023 | 6.50 | 9.17 | 4.41 | 5.06 | 5.06 | -22.75% | 143,918 |
| May 1, 2023 | 6.80 | 6.80 | 6.30 | 6.55 | 6.55 | -7.75% | 14,491 |
| Apr 28, 2023 | 7.35 | 7.39 | 6.98 | 7.10 | 7.10 | -4.05% | 8,310 |
| Apr 27, 2023 | 7.19 | 7.50 | 6.77 | 7.40 | 7.40 | 0.00% | 19,489 |
| Apr 26, 2023 | 7.50 | 7.50 | 6.59 | 7.40 | 7.40 | 0.68% | 26,268 |
| Apr 25, 2023 | 7.01 | 7.35 | 6.31 | 7.35 | 7.35 | 21.09% | 19,608 |
| Apr 24, 2023 | 5.86 | 6.07 | 5.70 | 6.07 | 6.07 | 6.30% | 5,357 |