Anpac Bio Medical Science Co Ltd (ANPC) Historical Stock Data
3.80 ↑0.00 (0.00%)
As of May 19, 2023, 9:36am EST.
Historical Data
In the past 30 trading days, ANPC is down -0.69% a day on average. There have been 12 days where Anpac Bio Medical Science Co Ltd closed green and 18 days where ANPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-07-21 | 4.00 | 3.80 | ↓$0.20 (-5.00%) | 3.80 | 4.10 | 16.94K |
| 2023-07-14 | 3.76 | 3.99 | ↑$0.23 (6.12%) | 3.76 | 4.14 | 8.19K |
| 2023-07-07 | 3.61 | 3.97 | ↑$0.36 (9.94%) | 3.61 | 3.97 | 1.33K |
| 2023-06-23 | 3.95 | 4.29 | ↑$0.34 (8.61%) | 3.90 | 4.29 | 5.75K |
| 2023-06-16 | 3.93 | 3.85 | ↓$0.08 (-2.04%) | 3.73 | 3.93 | 3.46K |
| 2023-06-09 | 4.43 | 4.04 | ↓$0.39 (-8.75%) | 4.00 | 4.49 | 18.03K |
| 2023-06-02 | 4.50 | 4.59 | ↑$0.09 (1.94%) | 4.21 | 4.75 | 40.64K |
| 2023-05-30 | 4.83 | 4.39 | ↓$0.44 (-9.06%) | 4.30 | 4.83 | 13.17K |
| 2023-05-26 | 4.95 | 4.57 | ↓$0.38 (-7.68%) | 4.30 | 4.97 | 20.07K |
| 2023-05-22 | 4.21 | 5.18 | ↑$0.97 (23.04%) | 4.20 | 6.00 | 34.14K |
| 2023-05-19 | 4.57 | 4.37 | ↓$0.20 (-4.38%) | 4.25 | 4.63 | 35.70K |
| 2023-05-18 | 4.87 | 4.62 | ↓$0.25 (-5.14%) | 4.33 | 4.87 | 7.50K |
| 2023-05-17 | 4.64 | 4.54 | ↓$0.11 (-2.26%) | 4.25 | 4.67 | 33.33K |
| 2023-05-16 | 5.07 | 4.62 | ↓$0.45 (-8.88%) | 4.19 | 5.08 | 54.25K |
| 2023-05-15 | 5.25 | 4.75 | ↓$0.50 (-9.52%) | 4.42 | 5.75 | 116.83K |
| 2023-05-12 | 5.18 | 5.28 | ↑$0.10 (1.83%) | 5.10 | 5.48 | 5.74K |
| 2023-05-11 | 5.22 | 5.25 | ↑$0.03 (0.60%) | 5.07 | 5.35 | 6.76K |
| 2023-05-10 | 5.59 | 5.33 | ↓$0.26 (-4.65%) | 5.06 | 5.60 | 13.13K |
| 2023-05-09 | 5.97 | 5.80 | ↓$0.17 (-2.85%) | 5.40 | 5.97 | 14.98K |
| 2023-05-08 | 5.78 | 5.74 | ↓$0.04 (-0.70%) | 5.65 | 5.78 | 2.38K |
| 2023-05-05 | 5.61 | 5.50 | ↓$0.11 (-1.96%) | 5.20 | 5.80 | 14.71K |
| 2023-05-04 | 4.91 | 5.70 | ↑$0.79 (16.09%) | 4.91 | 5.99 | 16.13K |
| 2023-05-03 | 4.85 | 5.00 | ↑$0.15 (3.09%) | 4.80 | 5.19 | 22.72K |
| 2023-05-02 | 6.50 | 5.06 | ↓$1.44 (-22.15%) | 4.52 | 9.17 | 143.86K |
| 2023-05-01 | 6.80 | 6.55 | ↓$0.25 (-3.68%) | 6.30 | 6.82 | 7.51K |
| 2023-04-28 | 7.35 | 7.10 | ↓$0.25 (-3.40%) | 6.98 | 7.39 | 8.28K |
| 2023-04-27 | 7.19 | 7.40 | ↑$0.21 (2.92%) | 6.77 | 7.50 | 19.28K |
| 2023-04-26 | 7.50 | 7.40 | ↓$0.10 (-1.33%) | 6.59 | 7.50 | 26.12K |
| 2023-04-25 | 7.01 | 7.35 | ↑$0.34 (4.85%) | 6.31 | 7.35 | 19.40K |
| 2023-04-24 | 5.86 | 6.07 | ↑$0.21 (3.58%) | 5.71 | 6.10 | 5.35K |
Create an account or log in to view more rows.
$ANPC search and destroy bears!!
$ANPC I do it for the thrills!
$ANPC just go up
$ANPC Pamp it higher...
$ANPC Awaiting buy signal..
$ANPC I would not be a bear now
$ANPC Another boring day I believe
$ANPC LOL
$ANPC has just been halted from trading due to volatility.
$ANPC has just been halted from trading due to volatility.