Singapore Markets close in 6 hrs 43 mins
Straits Times Index
3,241.60 +28.96 (+0.90%) Nikkei
27,467.61 +82.36 (+0.30%) Hang Seng
19,591.14 -324.54 (-1.63%) FTSE 100
7,405.45 -94.15 (-1.26%) BTC-USD
27,874.05 +268.42 (+0.97%) CMC Crypto 200
606.56 -11.83 (-1.91%)
AnPac Bio-Medical Science Co., Ltd. (ANPC)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 6.47 | 6.47 | 6.30 | 6.30 | 6.30 | 5,200 |
| 23 Mar 2023 | 6.21 | 7.75 | 6.19 | 6.72 | 6.72 | 16,400 |
| 22 Mar 2023 | 5.60 | 6.05 | 5.60 | 5.91 | 5.91 | 4,200 |
| 21 Mar 2023 | 6.71 | 6.71 | 5.61 | 6.00 | 6.00 | 36,600 |
| 20 Mar 2023 | 6.49 | 7.30 | 6.49 | 6.53 | 6.53 | 37,800 |
| 17 Mar 2023 | 7.36 | 7.36 | 6.52 | 6.58 | 6.58 | 11,600 |
| 16 Mar 2023 | 7.47 | 7.94 | 7.15 | 7.31 | 7.31 | 32,300 |
| 15 Mar 2023 | 7.19 | 8.25 | 7.19 | 7.73 | 7.73 | 24,700 |
| 14 Mar 2023 | 7.39 | 8.30 | 7.31 | 7.72 | 7.72 | 22,200 |
| 13 Mar 2023 | 8.04 | 8.04 | 7.54 | 7.57 | 7.57 | 12,600 |
| 10 Mar 2023 | 8.02 | 8.34 | 8.02 | 8.31 | 8.31 | 4,900 |
| 09 Mar 2023 | 7.70 | 8.43 | 7.70 | 8.35 | 8.35 | 19,100 |
| 08 Mar 2023 | 7.78 | 8.14 | 7.78 | 8.11 | 8.11 | 3,200 |
| 07 Mar 2023 | 7.99 | 8.15 | 7.80 | 7.90 | 7.90 | 22,200 |
| 06 Mar 2023 | 8.44 | 8.45 | 8.15 | 8.17 | 8.17 | 14,400 |
| 03 Mar 2023 | 8.22 | 8.50 | 8.22 | 8.40 | 8.40 | 4,100 |
| 02 Mar 2023 | 8.57 | 8.60 | 8.31 | 8.60 | 8.60 | 3,300 |
| 01 Mar 2023 | 8.58 | 8.58 | 8.18 | 8.50 | 8.50 | 2,400 |
| 28 Feb 2023 | 8.30 | 8.62 | 8.11 | 8.11 | 8.11 | 3,200 |
| 27 Feb 2023 | 8.31 | 8.65 | 8.11 | 8.11 | 8.11 | 21,000 |
| 24 Feb 2023 | 8.62 | 8.66 | 8.03 | 8.10 | 8.10 | 19,900 |
| 23 Feb 2023 | 8.15 | 8.70 | 8.15 | 8.62 | 8.62 | 14,000 |
| 22 Feb 2023 | 8.01 | 8.82 | 8.01 | 8.63 | 8.63 | 20,200 |
| 21 Feb 2023 | 9.00 | 9.19 | 8.04 | 8.13 | 8.13 | 23,400 |
| 17 Feb 2023 | 9.85 | 9.85 | 9.14 | 9.27 | 9.27 | 9,100 |
| 16 Feb 2023 | 10.20 | 10.45 | 9.51 | 9.63 | 9.63 | 18,600 |
| 15 Feb 2023 | 9.90 | 10.61 | 9.66 | 10.32 | 10.32 | 37,300 |
| 14 Feb 2023 | 9.49 | 9.89 | 9.44 | 9.61 | 9.61 | 5,400 |
| 13 Feb 2023 | 9.39 | 9.90 | 9.39 | 9.80 | 9.80 | 15,700 |
| 10 Feb 2023 | 9.10 | 9.60 | 8.59 | 9.59 | 9.59 | 28,200 |
| 09 Feb 2023 | 9.51 | 10.05 | 9.38 | 9.39 | 9.39 | 20,500 |
| 08 Feb 2023 | 9.73 | 9.89 | 9.35 | 9.37 | 9.37 | 22,200 |
| 07 Feb 2023 | 9.82 | 10.12 | 9.27 | 10.04 | 10.04 | 25,900 |
| 06 Feb 2023 | 9.24 | 9.79 | 8.96 | 9.77 | 9.77 | 16,700 |
| 03 Feb 2023 | 8.74 | 9.80 | 8.53 | 9.31 | 9.31 | 22,700 |
| 02 Feb 2023 | 9.00 | 9.10 | 8.51 | 8.68 | 8.68 | 13,200 |
| 01 Feb 2023 | 8.28 | 9.10 | 8.28 | 8.76 | 8.76 | 33,200 |
| 31 Jan 2023 | 8.06 | 8.70 | 7.45 | 8.49 | 8.49 | 30,300 |
| 30 Jan 2023 | 8.65 | 8.65 | 7.80 | 8.25 | 8.25 | 23,700 |
| 27 Jan 2023 | 8.73 | 9.04 | 8.30 | 8.51 | 8.51 | 34,200 |
| 26 Jan 2023 | 9.05 | 9.41 | 8.17 | 8.88 | 8.88 | 34,700 |
| 25 Jan 2023 | 6.62 | 8.54 | 6.62 | 8.46 | 8.46 | 82,700 |
| 24 Jan 2023 | 7.50 | 8.87 | 6.50 | 7.25 | 7.25 | 87,200 |
| 23 Jan 2023 | 9.81 | 9.81 | 7.60 | 7.80 | 7.80 | 77,100 |
| 20 Jan 2023 | 10.57 | 10.60 | 8.80 | 9.63 | 9.63 | 87,200 |
| 19 Jan 2023 | 9.49 | 11.99 | 9.10 | 10.17 | 10.17 | 183,100 |
| 18 Jan 2023 | 7.75 | 9.66 | 7.34 | 8.88 | 8.88 | 62,100 |
| 17 Jan 2023 | 7.52 | 7.76 | 7.21 | 7.76 | 7.76 | 23,100 |
| 13 Jan 2023 | 6.84 | 7.30 | 6.57 | 7.25 | 7.25 | 36,800 |
| 12 Jan 2023 | 6.01 | 6.61 | 5.68 | 6.57 | 6.57 | 36,100 |
| 11 Jan 2023 | 5.70 | 6.37 | 5.57 | 6.20 | 6.20 | 28,600 |
| 10 Jan 2023 | 6.05 | 6.05 | 5.49 | 5.64 | 5.64 | 6,100 |
| 09 Jan 2023 | 5.44 | 5.99 | 5.35 | 5.95 | 5.95 | 18,200 |
| 06 Jan 2023 | 4.49 | 5.70 | 4.34 | 5.46 | 5.46 | 30,000 |
| 05 Jan 2023 | 4.83 | 4.83 | 4.45 | 4.80 | 4.80 | 41,900 |
| 04 Jan 2023 | 4.44 | 4.98 | 4.36 | 4.88 | 4.88 | 16,400 |
| 03 Jan 2023 | 4.63 | 4.79 | 4.18 | 4.38 | 4.38 | 9,500 |
| 30 Dec 2022 | 4.35 | 4.68 | 4.19 | 4.68 | 4.68 | 15,800 |
| 29 Dec 2022 | 3.80 | 4.28 | 3.80 | 4.26 | 4.26 | 11,300 |
| 28 Dec 2022 | 4.28 | 4.28 | 3.83 | 4.19 | 4.19 | 12,700 |
| 27 Dec 2022 | 4.28 | 4.28 | 3.71 | 4.09 | 4.09 | 14,900 |
| 23 Dec 2022 | 4.00 | 4.27 | 3.90 | 4.09 | 4.09 | 53,000 |
| 22 Dec 2022 | 3.89 | 4.06 | 3.52 | 4.02 | 4.02 | 51,100 |
| 21 Dec 2022 | 3.47 | 3.91 | 3.47 | 3.84 | 3.84 | 19,000 |
| 20 Dec 2022 | 3.42 | 3.87 | 3.33 | 3.72 | 3.72 | 20,000 |
| 19 Dec 2022 | 3.91 | 3.91 | 3.50 | 3.67 | 3.67 | 34,000 |
| 16 Dec 2022 | 3.47 | 3.52 | 3.36 | 3.48 | 3.48 | 8,700 |
| 15 Dec 2022 | 3.22 | 3.74 | 3.22 | 3.59 | 3.59 | 41,100 |
| 14 Dec 2022 | 3.27 | 3.49 | 3.11 | 3.26 | 3.26 | 38,000 |
| 13 Dec 2022 | 3.61 | 3.82 | 3.28 | 3.35 | 3.35 | 39,000 |
| 12 Dec 2022 | 3.86 | 3.88 | 3.50 | 3.82 | 3.82 | 32,700 |
| 09 Dec 2022 | 4.01 | 4.05 | 3.75 | 3.86 | 3.86 | 27,800 |
| 08 Dec 2022 | 3.91 | 4.05 | 3.91 | 3.98 | 3.98 | 32,200 |
| 07 Dec 2022 | 4.00 | 4.09 | 3.92 | 4.05 | 4.05 | 20,600 |
| 06 Dec 2022 | 3.85 | 4.10 | 3.77 | 4.02 | 4.02 | 27,200 |
| 05 Dec 2022 | 3.85 | 3.92 | 3.54 | 3.89 | 3.89 | 27,600 |
| 02 Dec 2022 | 3.73 | 3.96 | 3.65 | 3.85 | 3.85 | 21,400 |
| 01 Dec 2022 | 3.55 | 3.84 | 3.52 | 3.63 | 3.63 | 14,000 |
| 30 Nov 2022 | 3.47 | 3.84 | 3.44 | 3.56 | 3.56 | 17,500 |
| 29 Nov 2022 | 3.67 | 3.75 | 3.48 | 3.50 | 3.50 | 43,800 |
| 28 Nov 2022 | 3.85 | 4.47 | 3.51 | 3.64 | 3.64 | 102,400 |
| 25 Nov 2022 | 3.63 | 3.79 | 3.50 | 3.50 | 3.50 | 6,300 |
| 23 Nov 2022 | 3.54 | 3.65 | 3.54 | 3.57 | 3.57 | 3,800 |
| 22 Nov 2022 | 3.85 | 3.85 | 3.02 | 3.45 | 3.45 | 78,500 |
| 21 Nov 2022 | 3.75 | 3.88 | 3.72 | 3.83 | 3.83 | 14,300 |
| 18 Nov 2022 | 3.98 | 4.00 | 3.87 | 3.87 | 3.87 | 11,000 |
| 17 Nov 2022 | 3.98 | 4.13 | 3.88 | 3.96 | 3.96 | 14,900 |
| 16 Nov 2022 | 3.86 | 4.21 | 3.86 | 4.06 | 4.06 | 19,700 |
| 15 Nov 2022 | 4.02 | 4.82 | 3.73 | 3.84 | 3.84 | 196,500 |
| 14 Nov 2022 | 4.00 | 4.22 | 3.90 | 3.94 | 3.94 | 12,200 |
| 11 Nov 2022 | 3.73 | 4.23 | 3.73 | 4.03 | 4.03 | 20,300 |
| 10 Nov 2022 | 3.82 | 3.92 | 3.72 | 3.85 | 3.85 | 26,600 |
| 09 Nov 2022 | 3.81 | 4.10 | 3.72 | 3.84 | 3.84 | 34,800 |
| 08 Nov 2022 | 3.98 | 4.33 | 3.73 | 4.00 | 4.00 | 64,500 |
| 07 Nov 2022 | 3.82 | 4.24 | 3.70 | 4.00 | 4.00 | 63,000 |
| 04 Nov 2022 | 4.00 | 4.41 | 3.42 | 4.13 | 4.13 | 195,600 |
| 03 Nov 2022 | 4.14 | 4.56 | 3.90 | 4.18 | 4.18 | 39,765 |
| 02 Nov 2022 | 3.96 | 4.20 | 3.80 | 3.84 | 3.84 | 12,715 |
| 01 Nov 2022 | 3.70 | 4.20 | 3.70 | 3.94 | 3.94 | 12,465 |
| 31 Oct 2022 | 4.02 | 4.14 | 3.62 | 4.02 | 4.02 | 15,535 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
