AnPac Bio-Medical Science Co., Ltd.
AnPac Bio-Medical Science Co., Ltd. (ANPC) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
anpc · EOD price history · split-adj. · FMP · as of May 19, 2023
Historical Price Data · ANPC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 19, 2023 | $4.57 | $4.65 | $4.25 | $4.37 | $4.37 | 36K | -4.38% |
| May 18, 2023 | $4.87 | $4.87 | $4.33 | $4.62 | $4.62 | 8K | -5.14% |
| May 17, 2023 | $4.64 | $4.67 | $4.25 | $4.54 | $4.54 | 33K | -2.26% |
| May 16, 2023 | $5.07 | $5.22 | $4.19 | $4.62 | $4.62 | 54K | -8.88% |
| May 15, 2023 | $5.25 | $5.75 | $4.42 | $4.75 | $4.75 | 117K | -9.52% |
| May 12, 2023 | $5.18 | $5.49 | $5.11 | $5.28 | $5.28 | 6K | +1.83% |
| May 11, 2023 | $5.22 | $5.40 | $5.22 | $5.25 | $5.25 | 8K | +0.60% |
| May 10, 2023 | $5.59 | $5.60 | $5.06 | $5.33 | $5.33 | 14K | -4.65% |
| May 9, 2023 | $5.97 | $5.97 | $5.38 | $5.80 | $5.80 | 15K | -2.85% |
| May 8, 2023 | $5.78 | $5.78 | $5.65 | $5.74 | $5.74 | 2K | -0.70% |
| May 5, 2023 | $5.61 | $5.80 | $5.20 | $5.50 | $5.50 | 15K | -1.96% |
| May 4, 2023 | $4.91 | $5.99 | $4.91 | $5.70 | $5.70 | 16K | +16.09% |
| May 3, 2023 | $4.85 | $5.20 | $4.80 | $5.00 | $5.00 | 23K | +3.09% |
| May 2, 2023 | $6.50 | $9.17 | $4.41 | $5.06 | $5.06 | 144K | -22.15% |
| May 1, 2023 | $6.80 | $6.80 | $6.30 | $6.55 | $6.55 | 14K | -3.68% |
| Apr 28, 2023 | $7.35 | $7.39 | $6.98 | $7.10 | $7.10 | 8K | -3.40% |
| Apr 27, 2023 | $7.19 | $7.50 | $6.77 | $7.40 | $7.40 | 19K | +2.92% |
| Apr 26, 2023 | $7.50 | $7.50 | $6.59 | $7.40 | $7.40 | 26K | -1.33% |
| Apr 25, 2023 | $7.01 | $7.35 | $6.31 | $7.35 | $7.35 | 20K | +4.85% |
| Apr 24, 2023 | $5.86 | $6.07 | $5.71 | $6.07 | $6.07 | 5K | +3.58% |
Annual Stock Price Performance · ANPC
Jan 1 → Dec 31 · 3 yearsSimilar Companies in Healthcare
View sector
What If You Invested in ANPC?
If you invested $1,000 in ANPC at IPO (split-adj.) — how much would it be worth today?
Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
AnPac Bio-Medical Science Co., Ltd. (ANPC) is classified under Healthcare and trades on NASDAQ. The quote snapshot on this page shows a last price of $4.30. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.