Anpac Bio-Medical Science ADR (NQ: ANPC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	3.360	3.420	3.230	3.240	38,988	-0.12(-3.57%)
Sep 29, 2021	3.450	3.479	3.330	3.360	86,112	-0.07(-2.04%)
Sep 28, 2021	3.450	3.534	3.310	3.430	66,686	-0.06(-1.72%)
Sep 27, 2021	3.460	3.505	3.440	3.490	22,976	+0.06(+1.75%)
Sep 24, 2021	3.600	3.610	3.380	3.430	156,806	-0.15(-4.19%)
Sep 23, 2021	3.900	3.900	3.510	3.580	174,373	-0.38(-9.60%)
Sep 22, 2021	3.560	4.010	3.520	3.960	1,963,264	+0.40(+11.24%)
Sep 21, 2021	3.590	3.590	3.480	3.560	44,001	+0.09(+2.59%)
Sep 20, 2021	3.450	3.650	3.415	3.470	101,403	-0.11(-3.07%)
Sep 17, 2021	3.450	3.760	3.320	3.580	209,977	+0.17(+4.99%)
Sep 16, 2021	3.535	3.535	3.410	3.410	7,629	-0.07(-2.01%)
Sep 15, 2021	3.480	3.510	3.470	3.480	10,413	-0.09(-2.52%)
Sep 14, 2021	3.520	3.580	3.500	3.570	11,893	+0.03(+0.85%)
Sep 13, 2021	3.560	3.600	3.520	3.540	12,935	-0.06(-1.67%)
Sep 10, 2021	3.740	3.740	3.620	3.600	68,542	-0.16(-4.26%)
Sep 09, 2021	3.492	3.825	3.450	3.760	160,263	+0.28(+8.05%)
Sep 08, 2021	3.610	3.650	3.425	3.480	37,044	-0.19(-5.18%)
Sep 07, 2021	3.600	3.740	3.400	3.670	81,970	+0.15(+4.26%)
Sep 03, 2021	3.600	3.600	3.500	3.520	231,980	-0.06(-1.68%)
Sep 02, 2021	3.510	3.600	3.510	3.580	11,432	+0.08(+2.29%)
Sep 01, 2021	3.610	3.637	3.450	3.500	20,287	-0.11(-3.05%)
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%)