Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anpac Bio-Medical Science ADR (NQ: ANPC )

4.370 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 19, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.