Anpac Bio-Medical Science ADR (NQ: ANPC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	5.260	5.720	5.260	5.430	9,898	+0.16(+3.04%)
Aug 28, 2020	5.530	5.771	5.240	5.270	22,100	-0.29(-5.22%)
Aug 27, 2020	5.730	5.920	5.500	5.560	40,538	-0.22(-3.81%)
Aug 26, 2020	5.600	6.230	5.600	5.780	36,463	+0.03(+0.52%)
Aug 25, 2020	5.580	5.750	5.430	5.750	24,862	-0.12(-2.04%)
Aug 24, 2020	6.020	6.025	5.665	5.870	24,341	-0.10(-1.68%)
Aug 21, 2020	6.230	6.350	5.850	5.970	14,900	-0.38(-5.98%)
Aug 20, 2020	6.330	6.480	6.000	6.350	23,671	+0.02(+0.32%)
Aug 19, 2020	6.680	6.750	5.980	6.330	21,789	-0.42(-6.22%)
Aug 18, 2020	6.950	6.970	6.510	6.750	28,430	-0.17(-2.46%)
Aug 17, 2020	6.990	7.167	6.790	6.920	37,574	-0.32(-4.42%)
Aug 14, 2020	6.910	7.300	6.500	7.240	45,200	+0.19(+2.70%)
Aug 13, 2020	6.820	7.200	6.500	7.050	28,974	+0.20(+2.92%)
Aug 12, 2020	7.300	7.300	6.500	6.850	78,851	-0.52(-7.06%)
Aug 11, 2020	7.960	7.960	7.180	7.370	90,829	-0.63(-7.87%)
Aug 10, 2020	6.880	8.000	6.800	8.000	405,612	+0.40(+5.26%)
Aug 07, 2020	9.650	10.60	6.800	7.600	15,553,600	+2.11(+38.43%)
Aug 06, 2020	5.450	5.690	5.310	5.490	11,372	-0.10(-1.79%)
Aug 05, 2020	6.070	6.240	5.590	5.590	12,118	-0.48(-7.91%)
Aug 04, 2020	5.940	6.720	5.900	6.070	30,012	+0.17(+2.88%)
Aug 03, 2020	6.800	6.884	5.866	5.900	24,744	-0.45(-7.09%)
Jul 31, 2020	6.000	6.600	6.000	6.350	18,700	+0.45(+7.63%)
Jul 30, 2020	6.600	7.220	5.250	5.900	39,839	-1.28(-17.83%)
Jul 29, 2020	6.160	9.000	6.050	7.180	362,303	+1.58(+28.21%)
Jul 28, 2020	5.600	5.600	5.356	5.600	3,157	+0.09(+1.63%)
Jul 27, 2020	5.250	6.050	5.250	5.510	12,480	+0.34(+6.58%)
Jul 24, 2020	5.050	5.200	5.050	5.170	1,600	-0.05(-0.96%)
Jul 23, 2020	5.270	5.270	5.220	5.220	2,024	+0.00(+0.00%)
Jul 22, 2020	6.150	6.150	5.030	5.220	3,994	-0.48(-8.42%)
Jul 21, 2020	6.000	6.051	5.700	5.700	1,356	+0.08(+1.39%)
Jul 20, 2020	5.680	5.850	5.428	5.622	3,256	-0.13(-2.22%)
Jul 17, 2020	5.500	5.900	5.500	5.750	2,700	+0.30(+5.50%)
Jul 16, 2020	5.475	5.918	5.402	5.450	2,481	+0.08(+1.49%)
Jul 15, 2020	5.830	5.830	5.300	5.370	2,482	+0.16(+2.97%)
Jul 14, 2020	5.444	5.444	5.040	5.215	4,069	+0.01(+0.29%)
Jul 13, 2020	5.700	5.700	5.200	5.200	2,643	-0.14(-2.62%)
Jul 10, 2020	5.450	5.477	5.340	5.340	1,700	-0.42(-7.29%)
Jul 09, 2020	5.700	5.950	5.421	5.760	4,018	-0.49(-7.84%)
Jul 08, 2020	6.400	6.600	5.965	6.250	4,704	+0.13(+2.12%)
Jul 07, 2020	6.700	6.700	6.120	6.120	566	-0.64(-9.47%)
Jul 06, 2020	6.200	6.820	5.790	6.760	5,453	+0.59(+9.65%)
Jul 02, 2020	6.590	6.590	5.780	6.165	3,000	+0.29(+4.85%)
Jul 01, 2020	5.450	5.930	5.300	5.880	4,895	+0.74(+14.40%)
Jun 30, 2020	5.150	5.644	5.100	5.140	4,665	+0.05(+0.98%)
Jun 29, 2020	5.960	5.960	5.060	5.090	2,491	-0.92(-15.31%)
Jun 26, 2020	6.260	6.260	5.970	6.010	4,100	-0.26(-4.15%)
Jun 25, 2020	6.680	6.680	6.000	6.270	4,181	-0.54(-7.93%)
Jun 24, 2020	7.000	7.100	6.500	6.810	16,475	-0.26(-3.68%)
Jun 23, 2020	7.000	7.570	6.950	7.070	12,275	+0.07(+1.00%)
Jun 22, 2020	7.537	7.875	6.810	7.000	9,770	-0.42(-5.72%)
Jun 19, 2020	8.770	9.000	7.100	7.425	128,000	+0.60(+8.87%)
Jun 18, 2020	7.100	7.690	6.600	6.820	9,482	-0.38(-5.28%)
Jun 17, 2020	6.820	7.200	6.700	7.200	9,658	+0.30(+4.35%)
Jun 16, 2020	6.920	6.920	6.900	6.900	1,561	-0.10(-1.43%)
Jun 15, 2020	7.020	7.250	6.900	7.000	1,363	-0.05(-0.71%)
Jun 12, 2020	7.020	7.050	7.020	7.050	900	+0.13(+1.88%)
Jun 11, 2020	7.040	7.280	6.920	6.920	6,222	-0.32(-4.42%)
Jun 10, 2020		7.240	7.240	7.240	99	+0.00(+0.00%)
Jun 09, 2020	7.100	7.260	7.100	7.240	5,847	+0.04(+0.56%)
Jun 08, 2020	7.390	7.530	7.200	7.200	9,223	-0.20(-2.70%)
Jun 05, 2020	7.450	7.470	7.400	7.400	2,700	-0.10(-1.33%)
Jun 04, 2020	7.572	7.572	7.500	7.500	1,077	-0.10(-1.32%)
Jun 03, 2020		7.600	7.600	7.600	139	+0.00(+0.00%)
Jun 02, 2020	7.610	7.610	7.600	7.600	653	-0.10(-1.30%)
Jun 01, 2020		7.700	7.700	7.700	43	+0.00(+0.00%)
May 29, 2020	7.600	7.710	7.520	7.700	2,300	+0.10(+1.32%)
May 28, 2020	7.650	7.650	7.600	7.600	1,211	+0.00(+0.00%)
May 27, 2020	7.691	7.691	7.600	7.600	1,532	-0.10(-1.30%)
May 26, 2020	7.700	7.839	7.610	7.700	4,714	+0.00(+0.00%)
May 22, 2020	7.700	7.700	7.700	7.700	1,200	-0.03(-0.39%)
May 21, 2020	7.800	7.800	7.700	7.730	2,618	-0.17(-2.15%)
May 20, 2020	7.900	7.900	7.900	7.900	1,018	+0.36(+4.77%)
May 19, 2020	7.640	7.640	7.540	7.540	768	-0.38(-4.80%)
May 18, 2020	8.000	8.000	7.920	7.920	646	-0.08(-1.00%)
May 15, 2020		8.000	8.000	8.000	129	+0.00(+0.00%)
May 14, 2020	8.000	8.000	8.000	8.000	1,026	+0.00(+0.00%)
May 13, 2020	8.030	8.120	8.000	8.000	3,238	-0.03(-0.34%)
May 12, 2020	8.010	8.250	8.000	8.027	2,794	-0.26(-3.17%)
May 11, 2020	8.000	9.470	7.510	8.290	24,944	+0.78(+10.39%)
May 08, 2020	7.520	7.520	7.510	7.510	300	-0.25(-3.25%)
May 07, 2020	7.500	7.763	7.500	7.763	1,498	+0.26(+3.50%)
May 06, 2020	7.600	7.600	7.500	7.500	2,362	-0.11(-1.45%)
May 05, 2020	7.620	7.680	7.600	7.610	1,410	-0.19(-2.44%)
May 04, 2020	7.500	7.800	7.500	7.800	1,240	+0.30(+4.00%)
Apr 30, 2020		7.500	7.500	7.500	0	-0.20(-2.60%)
Apr 29, 2020	7.800	7.801	7.500	7.700	6,353	+0.34(+4.62%)
Apr 28, 2020		7.360	7.360	7.360	148	+0.00(+0.00%)
Apr 27, 2020	8.000	8.156	7.360	7.360	2,750	-0.84(-10.24%)
Apr 24, 2020	8.000	8.200	8.000	8.200	900	+0.07(+0.92%)
Apr 23, 2020	8.125	8.125	8.125	8.125	386	+0.08(+0.93%)
Apr 22, 2020	8.000	8.050	8.000	8.050	1,278	+0.05(+0.62%)
Apr 21, 2020	8.100	8.100	7.900	8.000	5,762	-0.32(-3.83%)
Apr 20, 2020	8.100	8.319	8.100	8.319	1,375	+0.31(+3.86%)
Apr 17, 2020	8.300	8.460	8.000	8.010	6,600	-0.19(-2.32%)
Apr 16, 2020	8.100	8.200	8.100	8.200	1,589	+0.10(+1.29%)
Apr 15, 2020	8.300	8.300	8.095	8.095	2,140	+0.10(+1.19%)
Apr 14, 2020	8.100	8.100	8.000	8.000	524	-0.30(-3.61%)
Apr 13, 2020	8.300	8.300	8.300	8.300	727	-0.19(-2.24%)
Apr 09, 2020	7.900	8.490	7.900	8.490	800	+0.07(+0.79%)
Apr 08, 2020	8.423	8.423	8.423	8.423	120	+0.20(+2.47%)
Apr 07, 2020		8.220	8.220	8.220	100	+0.00(+0.00%)
Apr 06, 2020	7.600	8.220	7.600	8.220	1,050	+1.10(+15.45%)
Apr 03, 2020	7.120	7.120	7.120	7.120	100	-0.33(-4.41%)
Apr 02, 2020		7.448	7.448	7.448	85	+0.00(+0.00%)
Apr 01, 2020	7.800	7.800	7.448	7.448	976	-0.25(-3.27%)
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%)