NASDAQ, ANPC End of Day and Historical Stock Data [Anpac Bio-Medical Science ADR]

ANPC Anpac Bio-Medical Science ADR

19 May 2023

LAST: 4.370	CHANGE: 0.25	OPEN: 4.570	HIGH: 4.650	ASK: 0.000	VOLUME: 35.7K
LAST: 4.370	CHG(%): 5.41	PREV: 4.620	LOW: 4.250	BID: 0.000	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
19 May 23	4.570	4.650	4.250	4.370	35.7K
18 May 23	4.870	4.870	4.330	4.620	7.5K
17 May 23	4.640	4.667	4.250	4.535	33.3K
16 May 23	5.070	5.220	4.190	4.620	54.2K
15 May 23	5.250	5.750	4.420	4.750	116.9K
12 May 23	5.180	5.492	5.108	5.275	5.7K
11 May 23	5.220	5.400	5.220	5.251	7.8K
10 May 23	5.590	5.600	5.060	5.330	13.7K
09 May 23	5.970	5.970	5.380	5.800	14.9K
08 May 23	5.781	5.781	5.650	5.740	2.3K

FUNDAMENTALS

Sector:
Industry:
P/E Ratio:	N/A
PEG Ratio:	N/A
EPS:	N/A
DivYield:	N/A
PtB:	N/A
PtS:	N/A
EBITDA:	N/A
Shares:	N/A
Market Cap:	N/A
52wk range:	0.13 - 11.99

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:

Zip File

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:

Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me

Add to Watchlist

216.73.216.229
United States

GLOBAL INDICES

Code	Last	Change
COMP	21,243	73	0.3
DJI	43,969	-224	0.5
SP500	6,340	-5	0.1
DAX	24,193	268	1.1
FTSE	7,488	-5	0.1
NI225	21,848	12	0.1
CAC40	5,354	41	0.8
GLD	1,783	0	0.0
BDI	1,200	49	4.3
HSI	25,082	171	0.7

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

ANPC Anpac Bio-Medical Science ADR

4.370

CHART

RECENT END OF DAY PRICES

FUNDAMENTALS

DOWNLOAD DATA

OPTIONS DATA DOWNLOAD

DOWNLOAD HISTORICAL DATA

MEMBER LOGIN

GLOBAL INDICES