Dark

ANPC
AnPac Bio-Medical Science Co., Ltd.
stock NASDAQ

Inactive

May 19, 2023

4.37USD-5.409%(-0.25)35,704

Pre-market

0.00USD-100.000%(-4.62)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-19	4.5700	4.6500	4.2500	4.3700	-5.409%	35,704	0.000%
2023-05-18	4.8700	4.8700	4.3299	4.6199	+1.872%	7,505	-5.409%
2023-05-17	4.6400	4.6672	4.2500	4.5350	-1.840%	33,377	-3.638%
2023-05-16	5.0700	5.2200	4.1900	4.6200	-2.737%	54,273	-5.411%
2023-05-15	5.2500	5.7500	4.4200	4.7500	-9.953%	116,928	-8.000%
2023-05-12	5.1800	5.4920	5.1075	5.2750	+0.455%	5,739	-17.156%
2023-05-11	5.2200	5.4000	5.2200	5.2511	-1.480%	7,859	-16.779%
2023-05-10	5.5900	5.6000	5.0600	5.3300	-8.103%	13,757	-18.011%
2023-05-09	5.9700	5.9700	5.3801	5.8000	+1.045%	14,977	-24.655%
2023-05-08	5.7805	5.7805	5.6500	5.7400	+4.364%	2,380	-23.868%
2023-05-05	5.6100	5.8000	5.2000	5.5000	-3.509%	14,710	-20.545%
2023-05-04	4.9100	5.9900	4.9100	5.7000	+14.000%	16,146	-23.333%
2023-05-03	4.8500	5.2000	4.8000	5.0000	-1.186%	22,878	-12.600%
2023-05-02	6.5000	9.1700	4.4101	5.0600	-22.748%	143,918	-13.636%
2023-05-01	6.8000	6.8000	6.3000	6.5500	-7.746%	14,491	-33.282%
2023-04-28	7.3500	7.3900	6.9815	7.1000	-4.054%	8,310	-38.451%
2023-04-27	7.1900	7.5000	6.7701	7.4000	0.000%	19,489	-40.946%
2023-04-26	7.5000	7.5000	6.5901	7.4000	+0.680%	26,268	-40.946%
2023-04-25	7.0100	7.3500	6.3100	7.3500	+21.087%	19,608	-40.544%
2023-04-24	5.8600	6.0700	5.7050	6.0700	+6.266%	5,357	-28.007%
2023-04-21	5.5300	6.0000	5.4000	5.7121	+13.561%	11,979	-23.496%
2023-04-20	4.2400	5.5900	4.2400	5.0300	+10.307%	20,760	-13.121%
2023-04-19	4.3700	4.6000	4.2200	4.5600	+3.135%	3,376	-4.167%
2023-04-18	4.5000	4.5800	4.1000	4.4214	+6.797%	13,513	-1.163%
2023-04-17	3.9600	4.5284	3.9600	4.1400	+3.759%	13,455	+5.556%
2023-04-14	3.8000	3.9900	3.8000	3.9900	+4.382%	3,590	+9.524%
2023-04-13	3.6445	3.9727	3.4899	3.8225	+0.858%	14,401	+14.323%
2023-04-12	3.7820	3.8500	3.5500	3.7900	-4.051%	3,134	+15.303%
2023-04-11	3.7900	3.9500	3.7200	3.9500	-3.893%	5,384	+10.633%
2023-04-10	4.0800	4.2450	3.9260	4.1100	+2.494%	4,832	+6.326%
2023-04-06	4.4200	4.4200	3.8000	4.0100	-4.067%	10,122	+8.978%
2023-04-05	4.2500	4.2500	4.0700	4.1800	-1.647%	7,152	+4.545%
2023-04-04	4.4100	4.4899	4.1500	4.2500	+1.918%	5,199	+2.824%
2023-04-03	4.1600	4.5699	4.1400	4.1700	-1.651%	10,618	+4.796%
2023-03-31	5.1100	5.1100	3.5000	4.2400	-22.909%	79,672	+3.066%
2023-03-30	6.0400	6.7000	5.2700	5.5000	-11.999%	70,015	-20.545%
2023-03-29	5.6000	6.2500	5.6000	6.2499	+7.883%	29,256	-30.079%
2023-03-28	6.0000	6.4383	5.6900	5.7932	-8.190%	23,479	-24.567%
2023-03-27	6.2255	7.0000	6.1000	6.3100	+0.159%	27,282	-30.745%
2023-03-24	6.4655	6.4655	6.3000	6.3000	-6.250%	5,216	-30.635%
2023-03-23	6.2120	7.7500	6.1867	6.7200	+13.802%	16,355	-34.970%
2023-03-22	5.6000	6.0449	5.6000	5.9050	-1.583%	4,168	-25.995%
2023-03-21	6.7100	6.7100	5.6150	6.0000	-8.116%	36,560	-27.167%
2023-03-20	6.4900	7.3000	6.4900	6.5300	-0.700%	37,814	-33.078%
2023-03-17	7.3549	7.3549	6.5155	6.5760	-10.041%	11,646	-33.546%
2023-03-16	7.4700	7.9400	7.1501	7.3100	-5.403%	32,310	-40.219%
2023-03-15	7.1900	8.2500	7.1900	7.7275	+0.148%	24,704	-43.449%
2023-03-14	7.3900	8.3000	7.3100	7.7161	+1.890%	22,191	-43.365%
2023-03-13	8.0400	8.0400	7.5401	7.5730	-8.890%	12,574	-42.295%
2023-03-10	8.0200	8.3400	8.0200	8.3119	-0.411%	4,923	-47.425%
2023-03-09	7.7000	8.4300	7.7000	8.3462	+2.914%	19,138	-47.641%
2023-03-08	7.7800	8.1399	7.7800	8.1099	+2.657%	3,188	-46.115%
2023-03-07	7.9949	8.1480	7.8001	7.9000	-3.305%	22,200	-44.684%
2023-03-06	8.4400	8.4500	8.1500	8.1700	-2.796%	14,421	-46.512%
2023-03-03	8.2200	8.5000	8.2200	8.4050	-2.263%	4,116	-48.007%
2023-03-02	8.5700	8.5996	8.3094	8.5996	+1.172%	3,254	-49.184%
2023-03-01	8.5792	8.5792	8.1800	8.5000	+4.809%	2,611	-48.588%
2023-02-28	8.3000	8.6200	8.1100	8.1100	0.000%	3,205	-46.116%
2023-02-27	8.3079	8.6500	8.1100	8.1100	+0.123%	21,031	-46.116%
2023-02-24	8.6200	8.6600	8.0300	8.1000	-6.032%	19,875	-46.049%
2023-02-23	8.1500	8.6996	8.1500	8.6200	-0.116%	13,973	-49.304%
2023-02-22	8.0100	8.8200	8.0100	8.6300	+6.150%	20,162	-49.363%
2023-02-21	9.0000	9.1924	8.0390	8.1300	-12.298%	23,443	-46.248%
2023-02-17	9.8500	9.8500	9.1400	9.2700	-3.738%	9,163	-52.859%
2023-02-16	10.2000	10.4500	9.5100	9.6300	-6.686%	18,648	-54.621%
2023-02-15	9.9000	10.6090	9.6601	10.3200	+7.388%	37,343	-57.655%
2023-02-14	9.4900	9.8900	9.4400	9.6100	-1.939%	5,407	-54.527%
2023-02-13	9.3900	9.9000	9.3900	9.8000	+2.190%	15,693	-55.408%
2023-02-10	9.1000	9.6000	8.5940	9.5900	+2.130%	28,160	-54.432%
2023-02-09	9.5100	10.0499	9.3800	9.3900	+0.213%	20,549	-53.461%
2023-02-08	9.7300	9.8896	9.3526	9.3700	-6.673%	22,194	-53.362%
2023-02-07	9.8200	10.1234	9.2700	10.0400	+2.710%	25,933	-56.474%
2023-02-06	9.2400	9.7900	8.9600	9.7751	+4.996%	16,701	-55.295%
2023-02-03	8.7400	9.8000	8.5350	9.3100	+7.258%	22,740	-53.061%
2023-02-02	9.0000	9.0999	8.5100	8.6800	-0.913%	13,169	-49.654%
2023-02-01	8.2800	9.1050	8.2800	8.7600	+3.180%	33,258	-50.114%
2023-01-31	8.0600	8.7000	7.4500	8.4900	+2.909%	30,314	-48.528%
2023-01-30	8.6500	8.6500	7.7972	8.2500	-3.055%	23,895	-47.030%
2023-01-27	8.7300	9.0400	8.3000	8.5100	-4.167%	34,329	-48.649%
2023-01-26	9.0500	9.4110	8.1700	8.8800	+4.965%	34,686	-50.788%
2023-01-25	6.6200	8.5400	6.6200	8.4600	+16.690%	82,741	-48.345%
2023-01-24	7.5000	8.8700	6.5000	7.2500	-7.051%	87,180	-39.724%
2023-01-23	9.8100	9.8100	7.6000	7.8000	-19.003%	77,102	-43.974%
2023-01-20	10.5700	10.6000	8.8000	9.6300	-5.310%	87,238	-54.621%
2023-01-19	9.4900	11.9900	9.1000	10.1700	+14.527%	183,106	-57.030%
2023-01-18	7.7499	9.6600	7.3400	8.8800	+14.433%	62,081	-50.788%
2023-01-17	7.5200	7.7600	7.2100	7.7600	+7.034%	23,133	-43.686%
2023-01-13	6.8400	7.3000	6.5700	7.2500	+10.350%	36,816	-39.724%
2023-01-12	6.0050	6.6100	5.6790	6.5700	+5.968%	36,061	-33.486%
2023-01-11	5.7000	6.3700	5.5700	6.2000	+9.929%	28,578	-29.516%
2023-01-10	6.0500	6.0500	5.4900	5.6400	-5.210%	6,089	-22.518%
2023-01-09	5.4400	5.9900	5.3500	5.9500	+8.974%	18,249	-26.555%
2023-01-06	4.4849	5.7000	4.3400	5.4600	+13.750%	29,974	-19.963%
2023-01-05	4.8300	4.8331	4.4500	4.8000	-1.639%	41,901	-8.958%
2023-01-04	4.4400	4.9800	4.3601	4.8800	+11.416%	16,579	-10.451%
2023-01-03	4.6300	4.7900	4.1800	4.3800	-6.410%	9,672	-0.228%
2022-12-30	4.3500	4.6800	4.1866	4.6800	+9.859%	15,817	-6.624%
2022-12-29	3.8000	4.2800	3.8000	4.2600	+1.680%	11,353	+2.582%
2022-12-28	4.2800	4.2800	3.8264	4.1896	+2.325%	12,683	+4.306%
2022-12-27	4.2800	4.2800	3.7101	4.0944	+0.230%	14,938	+6.731%
2022-12-23	4.0000	4.2700	3.9000	4.0850	+1.617%	53,000	+6.977%
2022-12-22	3.8900	4.0600	3.5200	4.0200	+4.687%	51,107	+8.706%
2022-12-21	3.4740	3.9100	3.4740	3.8400	+3.226%	18,989	+13.802%
2022-12-20	3.4200	3.8700	3.3301	3.7200	+1.362%	20,068	+17.473%
2022-12-19	3.9099	3.9099	3.5000	3.6700	+5.460%	34,019	+19.074%
2022-12-16	3.4700	3.5200	3.3600	3.4800	-3.064%	8,696	+25.575%
2022-12-15	3.2200	3.7400	3.2200	3.5900	+10.123%	41,079	+21.727%
2022-12-14	3.2700	3.4900	3.1100	3.2600	-2.687%	38,031	+34.049%
2022-12-13	3.6100	3.8200	3.2800	3.3500	-12.304%	39,024	+30.448%
2022-12-12	3.8600	3.8800	3.5000	3.8200	-1.036%	32,721	+14.398%
2022-12-09	4.0100	4.0503	3.7501	3.8600	-3.015%	27,809	+13.212%
2022-12-08	3.9100	4.0500	3.9100	3.9800	-1.716%	32,244	+9.799%
2022-12-07	4.0000	4.0900	3.9200	4.0495	+0.734%	20,642	+7.915%
2022-12-06	3.8501	4.1000	3.7700	4.0200	+3.342%	27,159	+8.706%
2022-12-05	3.8499	3.9198	3.5400	3.8900	+1.039%	27,648	+12.339%
2022-12-02	3.7300	3.9600	3.6500	3.8500	+6.207%	21,354	+13.506%
2022-12-01	3.5500	3.8400	3.5200	3.6250	+1.826%	14,013	+20.552%
2022-11-30	3.4700	3.8400	3.4400	3.5600	+1.714%	17,546	+22.753%
2022-11-29	3.6701	3.7512	3.4800	3.5000	-3.846%	43,784	+24.857%
2022-11-28	3.8500	4.4699	3.5100	3.6400	+4.000%	102,379	+20.055%
2022-11-25	3.6300	3.7916	3.5000	3.5000	-1.961%	6,299	+24.857%
2022-11-23	3.5385	3.6470	3.5385	3.5700	+3.478%	3,821	+22.409%
2022-11-22	3.8500	3.8500	3.0200	3.4500	-9.922%	78,494	+26.667%
2022-11-21	3.7500	3.8788	3.7200	3.8300	-1.034%	14,345	+14.099%
2022-11-18	3.9800	4.0000	3.8700	3.8700	-2.273%	10,966	+12.920%
2022-11-17	3.9800	4.1300	3.8800	3.9600	-2.463%	14,936	+10.354%
2022-11-16	3.8600	4.2100	3.8600	4.0600	+5.729%	19,721	+7.635%
2022-11-15	4.0200	4.8200	3.7300	3.8400	-2.538%	196,508	+13.802%
2022-11-14	4.0000	4.2199	3.9000	3.9400	-2.112%	12,205	+10.914%
2022-11-11	3.7300	4.2292	3.7300	4.0250	+4.545%	20,302	+8.571%
2022-11-10	3.8200	3.9200	3.7200	3.8500	+0.260%	26,615	+13.506%
2022-11-09	3.8100	4.1019	3.7200	3.8400	-4.000%	34,772	+13.802%
2022-11-08	3.9800	4.3299	3.7300	4.0000	0.000%	64,544	+9.250%
2022-11-07	3.8200	4.2400	3.7000	4.0000	-3.077%	63,047	+9.250%
2022-11-04	4.0000	4.4100	3.4200	4.1270	-1.268%	195,596	+5.888%
2022-11-03	4.1320	4.5600	3.9000	4.1800	+8.684%	39,764	+4.545%
2022-11-02	3.9600	4.2000	3.8060	3.8460	-2.485%	12,800	+13.625%
2022-11-01	3.7000	4.2000	3.7000	3.9440	-1.646%	12,464	+10.801%
2022-10-31	4.0140	4.1400	3.6240	4.0100	-3.420%	15,534	+8.978%
2022-10-28	4.1280	4.3980	3.6000	4.1520	+0.679%	19,298	+5.250%
2022-10-27	4.2480	4.5000	4.0200	4.1240	-3.825%	11,599	+5.965%
2022-10-26	4.8620	4.9800	3.9220	4.2880	-7.226%	66,682	+1.912%
2022-10-25	4.8000	5.0000	4.3600	4.6220	+1.360%	26,753	-5.452%
2022-10-24	4.6000	4.8670	4.2000	4.5600	+0.796%	29,716	-4.167%
2022-10-21	4.9180	5.0000	4.4200	4.5240	-7.617%	28,548	-3.404%
2022-10-20	4.5520	5.9200	4.2200	4.8970	-1.270%	191,979	-10.762%
2022-10-19	3.7980	5.2000	3.6900	4.9600	+34.417%	185,230	-11.895%
2022-10-18	3.6820	3.8000	3.4480	3.6900	-1.178%	85,088	+18.428%
2022-10-17	3.5800	3.8400	3.4460	3.7340	+4.829%	72,517	+17.033%
2022-10-14	3.8520	4.0000	3.4000	3.5620	-12.093%	169,688	+22.684%
2022-10-13	3.4660	6.5800	3.4400	4.0520	+20.667%	2,443,344	+7.848%
2022-10-12	3.3900	3.6000	3.1550	3.3580	+0.720%	137,824	+30.137%
2022-10-11	3.2280	3.5000	2.8080	3.3340	+10.251%	11,869	+31.074%
2022-10-10	3.4180	3.4400	3.0000	3.0240	-7.296%	8,267	+44.511%
2022-10-07	3.3000	3.4000	3.2000	3.2620	+1.874%	9,450	+33.967%
2022-10-06	3.3020	3.4980	3.1200	3.2020	-1.112%	10,149	+36.477%
2022-10-05	3.7000	3.7000	3.0602	3.2380	-4.765%	36,887	+34.960%
2022-10-04	3.3260	3.7980	3.2140	3.4000	+5.853%	41,163	+28.529%
2022-10-03	3.3000	4.4000	2.8180	3.2120	+4.967%	82,833	+36.052%
2022-09-30	3.4880	3.4880	3.0500	3.0600	-8.929%	13,296	+42.810%
2022-09-29	3.0000	3.4000	2.8800	3.3600	+12.000%	18,421	+30.060%
2022-09-28	3.1000	3.1020	2.8400	3.0000	+5.634%	7,644	+45.667%
2022-09-27	2.9600	3.2780	2.8180	2.8400	-3.924%	16,690	+53.873%
2022-09-26	2.8240	3.0500	2.8020	2.9560	-1.467%	10,737	+47.835%
2022-09-23	2.9000	3.0500	2.6660	3.0000	-0.200%	26,219	+45.667%
2022-09-22	3.2100	3.3140	2.9000	3.0060	-6.355%	25,382	+45.376%
2022-09-21	3.1160	4.3940	3.1160	3.2100	+7.000%	153,750	+36.137%
2022-09-20	3.1760	3.2000	2.9000	3.0000	-0.859%	12,796	+45.667%
2022-09-19	2.8140	3.7400	2.6000	3.0260	+8.071%	64,310	+44.415%
2022-09-16	3.0560	3.2540	2.8000	2.8000	-12.500%	27,695	+56.071%
2022-09-15	3.4420	3.4600	3.0280	3.2000	-7.675%	22,749	+36.563%
2022-09-14	3.6000	3.6100	3.4160	3.4660	-6.375%	28,902	+26.082%
2022-09-13	3.5340	3.9600	3.4000	3.7020	+4.754%	41,279	+18.044%
2022-09-12	3.6000	3.8000	3.4000	3.5340	-11.650%	50,624	+23.656%
2022-09-09	4.3880	4.3880	3.9180	4.0000	+1.574%	16,696	+9.250%
2022-09-08	3.9800	4.2800	3.8000	3.9380	-0.051%	11,029	+10.970%
2022-09-07	4.1000	4.2000	3.6000	3.9400	-8.201%	29,537	+10.914%
2022-09-06	4.5000	4.7760	4.0820	4.2920	-4.622%	21,166	+1.817%
2022-09-02	4.8100	4.8100	4.4000	4.5000	-6.445%	28,807	-2.889%
2022-09-01	4.8380	5.8000	4.6000	4.8100	-1.232%	106,562	-9.148%
2022-08-31	4.8000	4.9720	4.6000	4.8700	-2.170%	53,822	-10.267%
2022-08-30	5.1240	5.1940	4.6000	4.9780	-2.735%	65,557	-12.214%
2022-08-29	5.2000	5.3980	5.0000	5.1180	+2.319%	65,788	-14.615%
2022-08-26	5.8220	5.9960	4.8800	5.0020	-12.246%	78,091	-12.635%
2022-08-25	5.8000	6.6000	5.4000	5.7000	-17.367%	148,481	-23.333%
2022-08-24	5.0300	7.1400	5.0000	6.8980	+37.905%	781,165	-36.648%
2022-08-23	5.4200	5.4620	4.8020	5.0020	-29.767%	455,253	-12.635%
2022-08-22	4.8000	11.8000	4.8000	7.1220	+64.632%	4,960,130	-38.641%
2022-08-19	4.7000	4.8000	4.0440	4.3260	-7.997%	43,522	+1.017%
2022-08-18	5.2000	5.2000	4.6000	4.7020	-1.508%	2,855	-7.061%
2022-08-17	4.6320	4.8600	4.6220	4.7740	+0.973%	4,596	-8.463%
2022-08-16	4.9600	4.9800	4.6100	4.7280	-2.916%	4,418	-7.572%
2022-08-15	4.9980	5.2000	4.7800	4.8700	+0.537%	7,629	-10.267%
2022-08-12	4.9000	4.9380	4.6460	4.8440	+2.194%	7,290	-9.785%
2022-08-11	5.1120	5.1400	4.6660	4.7400	-4.049%	13,988	-7.806%
2022-08-10	4.9520	4.9520	4.8000	4.9400	-0.242%	3,841	-11.538%
2022-08-09	5.3000	5.3000	4.8000	4.9520	-8.160%	34,111	-11.753%
2022-08-08	5.4000	5.5980	5.2220	5.3920	+0.410%	10,242	-18.954%
2022-08-05	5.4100	5.4920	5.2000	5.3700	-2.007%	16,630	-18.622%
2022-08-04	5.2220	6.3580	5.2220	5.4800	+1.821%	77,175	-20.255%
2022-08-03	5.4000	5.9800	5.2000	5.3820	-3.201%	21,207	-18.803%
2022-08-02	5.3600	5.5800	5.1600	5.5600	+3.423%	23,617	-21.403%
2022-08-01	5.3020	5.6100	5.2160	5.3760	-3.205%	16,771	-18.713%
2022-07-29	5.5980	5.7000	5.3000	5.5540	-0.216%	8,563	-21.318%
2022-07-28	5.4500	5.7000	5.4260	5.5660	+0.108%	3,992	-21.488%
2022-07-27	5.7700	5.7980	5.4600	5.5600	-0.287%	5,536	-21.403%
2022-07-26	5.8200	5.8200	5.5020	5.5760	-3.429%	3,693	-21.628%
2022-07-25	5.7000	6.0000	5.6260	5.7740	-0.790%	9,178	-24.316%
2022-07-22	5.8020	6.0240	5.6920	5.8200	-0.377%	2,552	-24.914%
2022-07-21	5.8000	6.0860	5.7240	5.8420	-0.680%	10,345	-25.197%
2022-07-20	5.8300	6.0000	5.6000	5.8820	-1.110%	4,879	-25.706%
2022-07-19	6.1260	6.1860	5.5120	5.9480	-0.101%	24,942	-26.530%
2022-07-18	6.0700	6.3580	5.8220	5.9540	-0.734%	33,551	-26.604%
2022-07-15	5.8000	6.3000	5.7740	5.9980	+4.386%	28,997	-27.142%
2022-07-14	5.8840	5.9780	5.6400	5.7460	-0.243%	6,070	-23.947%
2022-07-13	5.8000	5.9760	5.5380	5.7600	-3.582%	12,183	-24.132%
2022-07-12	5.9980	6.0600	5.8460	5.9740	+1.254%	3,310	-26.850%
2022-07-11	5.8000	6.0260	5.5980	5.9000	+2.431%	10,405	-25.932%
2022-07-08	5.9500	5.9500	5.6200	5.7600	-0.690%	2,850	-24.132%
2022-07-07	5.6020	5.9980	5.6020	5.8000	+1.576%	11,282	-24.655%
2022-07-06	5.3400	5.9000	5.3400	5.7100	+4.809%	12,072	-23.468%
2022-07-05	5.4820	5.5600	5.3200	5.4480	-0.475%	14,393	-19.787%
2022-07-01	5.6000	5.7580	5.4400	5.4740	-4.965%	24,434	-20.168%
2022-06-30	5.4000	6.7780	5.4000	5.7600	-3.904%	209,878	-24.132%
2022-06-29	6.0220	6.2080	5.6400	5.9940	+3.345%	67,652	-27.094%
2022-06-28	5.8220	6.2000	5.7020	5.8000	+0.104%	18,389	-24.655%
2022-06-27	5.7600	6.0000	5.6260	5.7940	+0.416%	13,109	-24.577%
2022-06-24	5.8020	6.2000	5.6200	5.7700	-2.137%	17,927	-24.263%
2022-06-23	5.8000	6.1480	5.7840	5.8960	+2.007%	45,399	-25.882%
2022-06-22	5.6700	6.0440	5.6520	5.7800	-2.233%	48,548	-24.394%
2022-06-21	5.7500	6.0000	5.7340	5.9120	+0.510%	13,654	-26.083%
2022-06-17	5.6700	5.9600	5.6700	5.8820	+1.484%	7,733	-25.706%
2022-06-16	5.6640	6.0280	5.6000	5.7960	+1.542%	13,977	-24.603%
2022-06-15	5.7460	6.0600	5.6020	5.7080	+0.670%	9,013	-23.441%
2022-06-14	6.2380	6.2820	5.5700	5.6700	-4.834%	45,883	-22.928%
2022-06-13	5.6860	5.9800	5.3240	5.9580	+4.161%	59,177	-26.653%
2022-06-10	7.8000	7.9800	5.5240	5.7200	-17.317%	367,589	-23.601%
2022-06-09	6.0020	8.2800	5.6000	6.9180	+15.262%	163,590	-36.831%
2022-06-08	6.4000	6.4000	5.6000	6.0020	-1.864%	11,152	-27.191%
2022-06-07	6.0800	6.3280	5.4200	6.1160	+1.933%	18,581	-28.548%
2022-06-06	6.0740	6.0740	5.9000	6.0000	+0.067%	6,496	-27.167%
2022-06-03	5.6320	6.3800	5.6320	5.9960	+4.097%	28,448	-27.118%
2022-06-02	5.5200	5.9780	5.4200	5.7600	+3.411%	10,843	-24.132%
2022-06-01	5.6000	6.0460	5.4500	5.5700	-4.916%	7,769	-21.544%
2022-05-31	5.4700	6.0000	5.3200	5.8580	+0.688%	16,959	-25.401%
2022-05-27	5.2000	5.9780	5.0000	5.8180	+6.557%	19,253	-24.888%
2022-05-26	5.6800	6.2000	5.3380	5.4600	-3.191%	64,467	-19.963%
2022-05-25	6.0000	6.4200	5.4280	5.6400	-11.321%	23,367	-22.518%
2022-05-24	6.3600	6.5620	5.9960	6.3600	+2.251%	30,312	-31.289%
2022-05-23	6.0000	6.5980	5.6200	6.2200	+3.701%	94,938	-29.743%
2022-05-20	5.6800	5.9980	5.5400	5.9980	+1.695%	15,207	-27.142%
2022-05-19	5.6020	6.3000	5.3840	5.8980	0.000%	12,049	-25.907%
2022-05-18	6.0500	6.6020	5.6000	5.8980	-7.555%	40,907	-25.907%
2022-05-17	6.0260	6.9600	5.2280	6.3800	+2.936%	163,528	-31.505%
2022-05-16	6.8000	6.9800	6.1282	6.1980	+2.008%	209,577	-29.493%
2022-05-13	5.5880	6.6000	5.5000	6.0760	+9.636%	101,876	-28.078%
2022-05-12	5.2440	5.7540	5.2200	5.5420	-7.633%	9,343	-21.148%
2022-05-11	5.4180	6.8000	5.0700	6.0000	+16.414%	96,617	-27.167%
2022-05-10	4.9000	5.6460	4.9000	5.1540	-4.591%	16,497	-15.211%
2022-05-09	6.1960	6.4800	4.0500	5.4020	-15.329%	70,707	-19.104%
2022-05-06	6.2440	6.4780	6.2020	6.3800	-2.027%	9,702	-31.505%
2022-05-05	6.7620	7.6000	6.3000	6.5120	-6.571%	12,454	-32.893%
2022-05-04	6.1000	7.1360	6.1000	6.9700	+8.906%	35,062	-37.303%
2022-05-03	6.5200	6.6260	6.0000	6.4000	-1.508%	22,259	-31.719%
2022-05-02	7.3520	7.7200	6.1760	6.4980	-15.567%	61,604	-32.749%
2022-04-29	7.3560	7.9400	7.1460	7.6960	-3.800%	42,591	-43.217%
2022-04-28	5.8580	8.2000	5.8000	8.0000	+29.870%	156,051	-45.375%
2022-04-27	5.9500	6.4520	5.8600	6.1600	+5.660%	21,723	-29.058%
2022-04-26	6.0300	6.4740	5.5984	5.8300	-10.308%	56,619	-25.043%
2022-04-25	7.2000	7.2000	5.8000	6.5000	-9.822%	144,763	-32.769%
2022-04-22	7.5200	7.8980	6.7500	7.2080	-4.505%	164,565	-39.373%
2022-04-21	7.5600	7.8000	7.4000	7.5480	-6.399%	36,498	-42.104%
2022-04-20	7.9000	8.3620	7.8000	8.0640	-3.100%	17,031	-45.809%
2022-04-19	8.6080	8.7900	8.0740	8.3220	-3.165%	15,332	-47.489%
2022-04-18	9.2000	9.2000	8.2600	8.5940	-6.546%	14,271	-49.151%
2022-04-14	9.3360	9.6000	8.9000	9.1960	-5.779%	20,646	-52.479%
2022-04-13	9.4380	10.4000	8.9500	9.7600	-0.408%	46,879	-55.225%
2022-04-12	9.3980	10.9000	9.0376	9.8000	+0.204%	81,944	-55.408%
2022-04-11	10.1000	10.4000	9.2000	9.7800	+13.694%	149,927	-55.317%
2022-04-08	8.6160	8.8000	8.3400	8.6020	-3.152%	13,215	-49.198%
2022-04-07	8.7500	8.8820	8.2600	8.8820	+3.279%	4,419	-50.799%
2022-04-06	8.5920	8.8100	8.3800	8.6000	-4.444%	10,186	-49.186%
2022-04-05	9.0000	9.4000	8.5620	9.0000	+0.200%	34,412	-51.444%
2022-04-04	8.8000	9.0980	8.7020	8.9820	+2.068%	16,476	-51.347%
2022-04-01	9.0000	9.1180	8.4000	8.8000	+0.273%	19,854	-50.341%
2022-03-31	8.8200	9.0200	8.5000	8.7760	+0.874%	24,331	-50.205%
2022-03-30	8.9060	9.1200	8.5020	8.7000	-1.136%	32,442	-49.770%
2022-03-29	7.7100	9.7580	7.6400	8.8000	+10.110%	162,224	-50.341%
2022-03-28	9.4000	9.4000	7.5000	7.9920	-14.433%	63,212	-45.320%
2022-03-25	9.8000	9.8000	9.0200	9.3400	-4.362%	12,717	-53.212%
2022-03-24	9.2660	10.0000	9.2660	9.7660	+3.894%	30,731	-55.253%
2022-03-23	9.7000	9.8000	9.1100	9.4000	-3.093%	20,849	-53.511%
2022-03-22	9.3280	9.8000	9.0000	9.7000	+10.227%	66,710	-54.948%
2022-03-21	9.1840	9.2000	8.7000	8.8000	-6.383%	39,982	-50.341%
2022-03-18	8.7980	9.4000	8.4200	9.4000	+6.818%	67,211	-53.511%
2022-03-17	9.0560	9.2000	8.4000	8.8000	-5.274%	65,070	-50.341%
2022-03-16	9.0000	9.8000	8.5840	9.2900	+8.477%	124,119	-52.960%
2022-03-15	8.6020	9.4400	7.5200	8.5640	+3.380%	168,205	-48.972%
2022-03-14	13.6460	14.8000	7.2720	8.2840	-47.370%	677,871	-47.248%
2022-03-11	12.4000	16.9000	11.0100	15.7400	+15.735%	689,732	-72.236%
2022-03-10	14.0700	15.4000	12.4740	13.6000	+8.800%	103,400	-67.868%
2022-03-09	13.2700	13.5980	12.4040	12.5000	+2.796%	27,566	-65.040%
2022-03-08	11.6300	16.0000	11.0000	12.1600	+3.261%	17,534	-64.063%
2022-03-07	13.6380	13.6380	11.4180	11.7760	-12.133%	14,884	-62.891%
2022-03-04	13.8520	14.9620	13.0000	13.4020	-7.432%	13,151	-67.393%
2022-03-03	17.0000	17.6000	14.0000	14.4780	-10.475%	16,360	-69.816%
2022-03-02	15.4000	17.5800	15.4000	16.1720	+5.013%	35,109	-72.978%
2022-03-01	13.8000	17.6000	13.8000	15.4000	+14.943%	80,041	-71.623%
2022-02-28	13.6180	13.8000	13.0000	13.3980	-2.913%	2,184	-67.383%
2022-02-25	13.7040	14.0000	13.7000	13.8000	+0.789%	822	-68.333%
2022-02-24	14.0000	14.0360	13.0000	13.6920	-5.871%	5,779	-68.084%
2022-02-23	14.7980	14.7980	13.9980	14.5460	+0.373%	3,045	-69.957%
2022-02-22	14.2000	14.7940	14.0000	14.4920	-2.803%	2,266	-69.845%
2022-02-18	15.2000	15.3880	14.2020	14.9100	-2.037%	8,149	-70.691%
2022-02-17	15.6000	15.6000	15.0000	15.2200	-2.448%	7,869	-71.288%
2022-02-16	16.4080	16.4080	14.4000	15.6020	-5.016%	15,130	-71.991%
2022-02-15	16.2540	17.1460	16.2400	16.4260	-0.448%	9,459	-73.396%
2022-02-14	17.0000	17.4000	16.0060	16.5000	-2.077%	8,290	-73.515%
2022-02-11	17.6000	17.6000	16.6200	16.8500	-3.217%	8,168	-74.065%
2022-02-10	17.8000	18.2780	17.2200	17.4100	-4.077%	10,769	-74.899%
2022-02-09	16.6000	18.6700	16.5200	18.1500	+9.364%	28,316	-75.923%
2022-02-08	16.3040	17.2000	15.8000	16.5960	-0.024%	19,445	-73.668%
2022-02-07	16.4000	18.0000	16.4000	16.6000	-3.331%	7,991	-73.675%
2022-02-04	15.9100	17.3000	15.9100	17.1720	+4.580%	10,668	-74.552%
2022-02-03	18.2000	18.2000	16.1540	16.4200	-3.988%	8,677	-73.386%
2022-02-02	17.5000	18.0000	16.2100	17.1020	+3.774%	7,949	-74.447%
2022-02-01	17.6000	17.6000	16.0160	16.4800	+4.093%	8,479	-73.483%
2022-01-31	15.4100	17.2000	14.8020	15.8320	+8.424%	8,289	-72.398%
2022-01-28	14.9620	17.6000	13.6000	14.6020	+1.530%	9,438	-70.073%
2022-01-27	17.0000	18.2000	13.6579	14.3820	-14.352%	10,630	-69.615%
2022-01-26	17.6000	18.2000	15.7600	16.7920	-1.316%	9,556	-73.976%
2022-01-25	16.3600	17.8000	16.0000	17.0160	+6.350%	13,690	-74.318%
2022-01-24	20.8000	21.4000	14.6300	16.0000	-23.077%	24,946	-72.688%
2022-01-21	22.0000	22.8000	20.2000	20.8000	-7.965%	10,353	-78.990%
2022-01-20	22.6000	23.7980	21.6100	22.6000	+3.670%	11,057	-80.664%
2022-01-19	21.8000	22.6000	21.6000	21.8000	-2.679%	1,976	-79.954%
2022-01-18	23.4000	23.7000	21.4000	22.4000	-4.274%	5,033	-80.491%
2022-01-14	23.4000	25.0000	23.2000	23.4000	-2.905%	4,469	-81.325%
2022-01-13	24.8000	25.4000	24.0000	24.1000	-5.118%	7,520	-81.867%
2022-01-12	26.8000	26.8000	24.8000	25.4000	-1.550%	6,855	-82.795%
2022-01-11	25.0000	26.4000	24.8000	25.8000	+0.781%	15,585	-83.062%
2022-01-10	24.2000	26.0000	24.0000	25.6000	+7.563%	17,437	-82.930%
2022-01-07	24.2000	24.7980	23.0000	23.8000	-3.252%	14,909	-81.639%
2022-01-06	23.8000	25.0000	22.6000	24.6000	+1.653%	17,829	-82.236%
2022-01-05	24.2000	24.8000	22.6000	24.2000	+1.681%	18,597	-81.942%
2022-01-04	26.0000	27.0000	23.2000	23.8000	-1.653%	97,832	-81.639%
2022-01-03	24.0000	25.1880	23.6000	24.2000	-0.820%	11,791	-81.942%
2021-12-31	21.8000	25.0000	21.8000	24.4000	+10.909%	26,805	-82.090%
2021-12-30	20.6000	22.8000	20.6000	22.0000	+4.762%	12,967	-80.136%
2021-12-29	21.5020	21.8200	20.8000	21.0000	-1.952%	5,959	-79.190%
2021-12-28	23.2000	23.2000	21.2000	21.4180	-3.523%	9,006	-79.597%
2021-12-27	20.6000	23.4000	20.6000	22.2000	+5.714%	38,194	-80.315%
2021-12-23	20.2000	21.6000	20.2000	21.0000	+3.960%	10,391	-79.190%
2021-12-22	20.8000	21.0200	20.2000	20.2000	-5.607%	11,713	-78.366%
2021-12-21	21.0000	22.6000	21.0000	21.4000	0.000%	10,272	-79.579%
2021-12-20	23.4000	24.6000	21.2000	21.4000	-10.084%	15,248	-79.579%
2021-12-17	22.4000	24.0000	22.0000	23.8000	+6.250%	10,200	-81.639%
2021-12-16	23.0000	25.0000	22.4000	22.4000	-3.448%	17,764	-80.491%
2021-12-15	23.2000	25.6000	22.4000	23.2000	-3.333%	17,848	-81.164%
2021-12-14	22.6000	26.0000	22.3000	24.0000	+2.564%	17,588	-81.792%
2021-12-13	23.4000	25.2000	22.8000	23.4000	-1.681%	19,553	-81.325%
2021-12-10	26.4000	26.8940	23.6000	23.8000	-7.752%	22,862	-81.639%
2021-12-09	26.6000	27.8840	25.2000	25.8000	-1.527%	17,579	-83.062%
2021-12-08	24.8000	26.8000	24.1060	26.2000	+9.167%	20,427	-83.321%
2021-12-07	26.0000	28.2000	23.0000	24.0000	-6.977%	18,602	-81.792%
2021-12-06	27.0000	27.8000	23.9000	25.8000	-6.522%	18,008	-83.062%
2021-12-03	32.0000	34.0000	27.2000	27.6000	-16.364%	15,479	-84.167%
2021-12-02	32.6000	33.0000	29.4000	33.0000	0.000%	14,855	-86.758%
2021-12-01	32.8000	34.2000	31.6000	33.0000	-1.786%	14,028	-86.758%
2021-11-30	34.4000	34.8000	31.5900	33.6000	0.000%	14,567	-86.994%

.dark-mode .Q6ztdb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q6ztdb{ color: #333333; background-color: white; border: 2px solid #333333; }ANPCAnPac Bio-Medical Science Co., Ltd.stock NASDAQ

ANPC
AnPac Bio-Medical Science Co., Ltd.
stock NASDAQ