Anpac Bio-Medical Science ADR (NQ: ANPC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 27, 2023	6.230	7.000	6.100	6.310	27,282	+0.01(+0.16%)
Mar 24, 2023	6.465	6.465	6.300	6.300	5,216	-0.42(-6.25%)
Mar 23, 2023	6.210	7.750	6.187	6.720	16,355	+0.81(+13.80%)
Mar 22, 2023	5.600	6.045	5.600	5.905	4,168	-0.09(-1.58%)
Mar 21, 2023	6.710	6.710	5.615	6.000	36,560	-0.53(-8.12%)
Mar 20, 2023	6.490	7.300	6.490	6.530	37,814	-0.05(-0.70%)
Mar 17, 2023	7.355	7.355	6.516	6.576	11,646	-0.73(-10.04%)
Mar 16, 2023	7.470	7.940	7.150	7.310	32,310	-0.42(-5.40%)
Mar 15, 2023	7.190	8.250	7.190	7.728	24,704	+0.01(+0.15%)
Mar 14, 2023	7.390	8.300	7.310	7.716	22,191	+0.14(+1.89%)
Mar 13, 2023	8.040	8.040	7.540	7.573	12,574	-0.74(-8.89%)
Mar 10, 2023	8.020	8.340	8.020	8.312	4,923	-0.03(-0.41%)
Mar 09, 2023	7.700	8.430	7.700	8.346	19,138	+0.24(+2.91%)
Mar 08, 2023	7.780	8.140	7.780	8.110	3,187	+0.21(+2.66%)
Mar 07, 2023	7.995	8.148	7.800	7.900	22,200	-0.27(-3.30%)
Mar 06, 2023	8.440	8.450	8.150	8.170	14,421	-0.23(-2.80%)
Mar 03, 2023	8.220	8.500	8.220	8.405	4,116	-0.19(-2.26%)
Mar 02, 2023	8.570	8.600	8.309	8.600	3,254	+0.10(+1.17%)
Mar 01, 2023	8.579	8.579	8.180	8.500	2,396	+0.39(+4.81%)
Feb 28, 2023	8.300	8.620	8.110	8.110	3,205	+0.00(+0.00%)
Feb 27, 2023	8.310	8.650	8.110	8.110	21,031	+0.01(+0.12%)
Feb 24, 2023	8.620	8.660	8.030	8.100	19,875	-0.52(-6.03%)
Feb 23, 2023	8.150	8.700	8.150	8.620	13,973	-0.01(-0.12%)
Feb 22, 2023	8.010	8.820	8.010	8.630	20,162	+0.50(+6.15%)
Feb 21, 2023	9.000	9.192	8.039	8.130	23,439	-1.14(-12.30%)
Feb 17, 2023	9.850	9.850	9.140	9.270	9,163	-0.36(-3.74%)
Feb 16, 2023	10.20	10.45	9.510	9.630	18,648	-0.69(-6.69%)
Feb 15, 2023	9.900	10.61	9.660	10.32	37,343	+0.71(+7.39%)
Feb 14, 2023	9.490	9.890	9.440	9.610	5,407	-0.19(-1.94%)
Feb 13, 2023	9.390	9.900	9.390	9.800	15,664	+0.21(+2.19%)
Feb 10, 2023	9.100	9.600	8.594	9.590	28,160	+0.20(+2.13%)
Feb 09, 2023	9.510	10.05	9.380	9.390	20,549	+0.02(+0.21%)
Feb 08, 2023	9.730	9.890	9.353	9.370	22,193	-0.67(-6.67%)
Feb 07, 2023	9.820	10.12	9.270	10.04	25,933	+0.26(+2.71%)
Feb 06, 2023	9.240	9.790	8.960	9.775	16,701	+0.47(+5.00%)
Feb 03, 2023	8.740	9.800	8.535	9.310	22,740	+0.63(+7.26%)
Feb 02, 2023	9.000	9.100	8.510	8.680	13,167	-0.08(-0.91%)
Feb 01, 2023	8.280	9.105	8.280	8.760	33,211	+0.27(+3.18%)
Jan 31, 2023	8.060	8.700	7.450	8.490	30,314	+0.24(+2.91%)
Jan 30, 2023	8.650	8.650	7.797	8.250	23,895	-0.26(-3.06%)
Jan 27, 2023	8.730	9.040	8.300	8.510	34,329	-0.37(-4.17%)
Jan 26, 2023	9.050	9.411	8.170	8.880	34,685	+0.42(+4.96%)
Jan 25, 2023	6.620	8.540	6.620	8.460	82,741	+1.21(+16.69%)
Jan 24, 2023	7.500	8.870	6.500	7.250	87,175	-0.55(-7.05%)
Jan 23, 2023	9.810	9.810	7.600	7.800	76,848	-1.83(-19.00%)
Jan 20, 2023	10.57	10.60	8.800	9.630	87,238	-0.54(-5.31%)
Jan 19, 2023	9.490	11.99	9.100	10.17	182,684	+1.29(+14.53%)
Jan 18, 2023	7.750	9.660	7.340	8.880	61,771	+1.12(+14.43%)
Jan 17, 2023	7.520	7.760	7.210	7.760	23,122	+0.51(+7.03%)
Jan 13, 2023	6.840	7.300	6.570	7.250	36,816	+0.68(+10.35%)
Jan 12, 2023	6.010	6.610	5.679	6.570	36,066	+0.37(+5.97%)
Jan 11, 2023	5.700	6.370	5.570	6.200	28,578	+0.56(+9.93%)
Jan 10, 2023	6.050	6.050	5.490	5.640	6,080	-0.31(-5.21%)
Jan 09, 2023	5.440	5.990	5.350	5.950	18,245	+0.49(+8.97%)
Jan 06, 2023	4.480	5.700	4.340	5.460	29,974	+0.66(+13.75%)
Jan 05, 2023	4.830	4.833	4.450	4.800	41,886	-0.08(-1.64%)
Jan 04, 2023	4.440	4.980	4.360	4.880	16,438	+0.50(+11.42%)