Anpac Bio-Medical Science ADR (NQ: ANPC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	8.230	8.230	7.700	7.700	1,944	-0.53(-6.43%)
Mar 30, 2020	8.229	8.229	8.229	8.229	175	+0.23(+2.86%)
Mar 27, 2020	8.000	8.000	8.000	8.000	400	-0.00(-0.03%)
Mar 26, 2020	8.002	8.002	8.002	8.002	515	-0.15(-1.81%)
Mar 25, 2020	8.100	9.500	7.850	8.150	5,371	-0.05(-0.58%)
Mar 24, 2020	8.100	8.300	8.100	8.197	885	+0.85(+11.53%)
Mar 23, 2020	6.840	7.780	6.840	7.350	4,282	+0.05(+0.68%)
Mar 20, 2020		7.300	7.300	7.300	37	+0.00(+0.00%)
Mar 19, 2020	5.220	7.340	5.220	7.300	1,210	-0.05(-0.68%)
Mar 17, 2020		7.350	7.350	7.350	0	+0.00(+0.00%)
Mar 16, 2020		7.350	7.350	7.350	468	+0.00(+0.00%)
Mar 13, 2020	6.941	7.350	6.941	7.350	4,800	+0.28(+3.96%)
Mar 12, 2020	8.340	8.340	6.520	7.070	12,244	-1.43(-16.82%)
Mar 11, 2020		8.500	8.500	8.500	49	+0.00(+0.00%)
Mar 10, 2020	8.730	8.730	8.500	8.500	1,900	+0.00(+0.00%)
Mar 09, 2020	8.500	8.500	8.500	8.500	984	-0.47(-5.22%)
Mar 06, 2020	8.520	8.968	8.240	8.968	2,200	-0.42(-4.49%)
Mar 05, 2020	9.370	9.390	9.370	9.390	1,064	+0.00(+0.00%)
Mar 04, 2020	9.240	9.390	9.240	9.390	1,393	+0.14(+1.51%)
Mar 03, 2020	9.840	9.840	8.910	9.250	2,393	-0.59(-6.00%)
Mar 02, 2020	8.750	9.840	8.750	9.840	7,031	+1.34(+15.76%)
Feb 28, 2020	9.800	10.00	8.190	8.500	8,300	-1.37(-13.88%)
Feb 27, 2020	12.00	12.00	9.270	9.870	62,068	-0.13(-1.32%)
Feb 26, 2020	10.48	10.60	9.900	10.00	22,031	-0.48(-4.56%)
Feb 25, 2020	9.460	10.56	9.450	10.48	21,821	+1.03(+10.90%)
Feb 24, 2020	9.450	9.450	9.450	9.450	2,196	-0.21(-2.17%)
Feb 21, 2020	9.650	9.750	9.625	9.660	3,000	+0.22(+2.38%)
Feb 20, 2020	9.497	9.497	9.400	9.435	7,265	-0.16(-1.72%)
Feb 19, 2020	9.550	9.610	9.500	9.600	5,994	+0.05(+0.52%)
Feb 18, 2020	9.540	9.590	9.540	9.550	1,900	-0.15(-1.55%)
Feb 14, 2020	9.900	9.900	9.700	9.700	2,800	-0.20(-2.02%)
Feb 13, 2020	9.970	9.970	9.900	9.900	6,545	+0.25(+2.59%)
Feb 12, 2020	9.700	9.700	8.860	9.650	9,573	-0.29(-2.92%)
Feb 11, 2020	10.50	10.50	9.750	9.940	9,374	-0.01(-0.10%)
Feb 10, 2020	10.41	10.41	9.930	9.950	4,440	+0.13(+1.32%)
Feb 07, 2020	10.01	10.01	9.800	9.820	18,100	-0.19(-1.90%)
Feb 06, 2020	10.15	10.25	9.800	10.01	23,719	+0.01(+0.10%)
Feb 05, 2020	10.60	10.60	9.800	10.00	44,589	-0.64(-6.02%)
Feb 04, 2020	10.62	10.89	9.842	10.64	31,250	+0.02(+0.19%)
Feb 03, 2020	10.09	10.91	10.09	10.62	39,188	+0.50(+4.94%)
Jan 31, 2020	10.99	11.20	9.660	10.12	107,300	-1.13(-10.04%)