AnPac Bio-Medical Science Co., Ltd.
ANPCNASDAQHealthcare
$4.30
$-0.14(-3.15%)
Market Cap$26974846
P/E Ratio—
52W High$11.99
52W Low$2.6
AnPac Bio-Medical Science Co., Ltd.（ANPC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
anpc · 日线历史（复权）· FMP · 截至 2023年5月19日
5-Year High5Y
$112.00
Jun 18, 2021
-96.2% from here
5-Year Low5Y
$2.60
Sep 19, 2022
+65.4% from low
IPO Priceadj.
$225.00
Jan 30, 2020
-98.1% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$88.60
Jun 9, 2021
-95.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
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% |
Showing 1–20 of 490 records
Annual Stock Price Performance · ANPC
Jan 1 → Dec 31 · 3 years2023-5.6%$4.63 → $4.37
-5.6%
2022-80.5%$24.00 → $4.68
-80.5%
2021-72.4%$88.40 → $24.40
-72.4%
Best Year2023 · -5.6%
Worst Year2022 · -80.5%
Positive Years0 / 3
Avg Annual Return-52.8%
3Y Total Return-95.1%
3Y CAGR~-63.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ANPC?
If you invested $1,000 in ANPC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$19
Total Return-98.1%
CAGR~-48.3% / yr
Profit$-981
Based on Jan 30, 2020 · $225.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AnPac Bio-Medical Science Co., Ltd.（ANPC）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.30。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ANPC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ANPC 历史股价FMP 日线复权 OHLCV