Is AnPac Bio-Medical Science Co., Ltd. (ANPC) a Buy, Sell, or Hold?
NASDAQ : ANPC
AnPac Bio-Medical Science Co., Ltd. — Stock Chart
$4.3 USD
-$0.14 (-3.15%)
- Volume
- 35.7K
- Average Volume
- 21.49K
- Market Capitalization
- $26.97M
- P/E Ratio
- -0.54
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.99
- Year Low
- $2.60
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.32
ANPC Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2023-05-19 | $4.57 | $4.37 | -4.38% | 35699 |
| 2023-05-18 | $4.87 | $4.62 | -5.14% | 7505 |
| 2023-05-17 | $4.64 | $4.54 | -2.26% | 33377 |
| 2023-05-16 | $5.07 | $4.62 | -8.88% | 54273 |
| 2023-05-15 | $5.25 | $4.75 | -9.52% | 116.93K |
| 2023-05-12 | $5.18 | $5.28 | 1.83% | 5739 |
| 2023-05-11 | $5.22 | $5.25 | 0.60% | 7859 |
| 2023-05-10 | $5.59 | $5.33 | -4.65% | 13757 |
| 2023-05-09 | $5.97 | $5.80 | -2.85% | 14977 |
| 2023-05-08 | $5.78 | $5.74 | -0.70% | 2380 |
| 2023-05-05 | $5.61 | $5.50 | -1.96% | 14710 |
| 2023-05-04 | $4.91 | $5.70 | 16.09% | 16146 |
| 2023-05-03 | $4.85 | $5.00 | 3.09% | 22878 |
| 2023-05-02 | $6.50 | $5.06 | -22.15% | 143.92K |
| 2023-05-01 | $6.80 | $6.55 | -3.68% | 14491 |
| 2023-04-28 | $7.35 | $7.10 | -3.40% | 8310 |
| 2023-04-27 | $7.19 | $7.40 | 2.92% | 19489 |
| 2023-04-26 | $7.50 | $7.40 | -1.33% | 26268 |
| 2023-04-25 | $7.01 | $7.35 | 4.85% | 19608 |
| 2023-04-24 | $5.86 | $6.07 | 3.58% | 5357 |
| 2023-04-21 | $5.53 | $5.71 | 3.29% | 11979 |
| 2023-04-20 | $4.24 | $5.03 | 18.63% | 20760 |
| 2023-04-19 | $4.37 | $4.56 | 4.35% | 3376 |
| 2023-04-18 | $4.50 | $4.42 | -1.75% | 13513 |
| 2023-04-17 | $3.96 | $4.14 | 4.55% | 13455 |
| 2023-04-14 | $3.80 | $3.99 | 5.00% | 3590 |
| 2023-04-13 | $3.64 | $3.82 | 4.88% | 14401 |
| 2023-04-12 | $3.78 | $3.79 | 0.21% | 3134 |
| 2023-04-11 | $3.79 | $3.95 | 4.22% | 5384 |
| 2023-04-10 | $4.08 | $4.11 | 0.74% | 4832 |
| 2023-04-06 | $4.42 | $4.01 | -9.28% | 10122 |
| 2023-04-05 | $4.25 | $4.18 | -1.65% | 7152 |
| 2023-04-04 | $4.41 | $4.25 | -3.63% | 5199 |
| 2023-04-03 | $4.16 | $4.17 | 0.24% | 10618 |
| 2023-03-31 | $5.11 | $4.24 | -17.03% | 79672 |
| 2023-03-30 | $6.04 | $5.50 | -8.94% | 70015 |
| 2023-03-29 | $5.60 | $6.25 | 11.61% | 29256 |
| 2023-03-28 | $6.00 | $5.79 | -3.45% | 23479 |
| 2023-03-27 | $6.23 | $6.31 | 1.36% | 27282 |
| 2023-03-24 | $6.47 | $6.30 | -2.56% | 5216 |
| 2023-03-23 | $6.21 | $6.72 | 8.18% | 16355 |
| 2023-03-22 | $5.60 | $5.91 | 5.45% | 4168 |
| 2023-03-21 | $6.71 | $6.00 | -10.58% | 36560 |
| 2023-03-20 | $6.49 | $6.53 | 0.62% | 37814 |
| 2023-03-17 | $7.35 | $6.58 | -10.59% | 11646 |
| 2023-03-16 | $7.47 | $7.31 | -2.14% | 32310 |
| 2023-03-15 | $7.19 | $7.73 | 7.48% | 24704 |
| 2023-03-14 | $7.39 | $7.72 | 4.41% | 22191 |
| 2023-03-13 | $8.04 | $7.57 | -5.81% | 12574 |
| 2023-03-10 | $8.02 | $8.31 | 3.64% | 4923 |
| 2023-03-09 | $7.70 | $8.35 | 8.39% | 19138 |
| 2023-03-08 | $7.78 | $8.11 | 4.24% | 3188 |
| 2023-03-07 | $7.99 | $7.90 | -1.19% | 22200 |
| 2023-03-06 | $8.44 | $8.17 | -3.20% | 14421 |
| 2023-03-03 | $8.22 | $8.41 | 2.25% | 4116 |
| 2023-03-02 | $8.57 | $8.60 | 0.35% | 3254 |
| 2023-03-01 | $8.58 | $8.50 | -0.92% | 2611 |
| 2023-02-28 | $8.30 | $8.11 | -2.29% | 3205 |
| 2023-02-27 | $8.31 | $8.11 | -2.38% | 21031 |
| 2023-02-24 | $8.62 | $8.10 | -6.03% | 19875 |
| 2023-02-23 | $8.15 | $8.62 | 5.77% | 13973 |
| 2023-02-22 | $8.01 | $8.63 | 7.74% | 20162 |
| 2023-02-21 | $9.00 | $8.13 | -9.67% | 23443 |
| 2023-02-17 | $9.85 | $9.27 | -5.89% | 9163 |
| 2023-02-16 | $10.20 | $9.63 | -5.59% | 18648 |
| 2023-02-15 | $9.90 | $10.32 | 4.24% | 37343 |
| 2023-02-14 | $9.49 | $9.61 | 1.26% | 5407 |
| 2023-02-13 | $9.39 | $9.80 | 4.37% | 15693 |
| 2023-02-10 | $9.10 | $9.59 | 5.38% | 28160 |
| 2023-02-09 | $9.51 | $9.39 | -1.26% | 20549 |
| 2023-02-08 | $9.73 | $9.37 | -3.70% | 22194 |
| 2023-02-07 | $9.82 | $10.04 | 2.24% | 25933 |
| 2023-02-06 | $9.24 | $9.78 | 5.79% | 16701 |
| 2023-02-03 | $8.74 | $9.31 | 6.52% | 22740 |
| 2023-02-02 | $9.00 | $8.68 | -3.56% | 13169 |
| 2023-02-01 | $8.28 | $8.76 | 5.80% | 33258 |
| 2023-01-31 | $8.06 | $8.49 | 5.33% | 30314 |
| 2023-01-30 | $8.65 | $8.25 | -4.62% | 23895 |
| 2023-01-27 | $8.73 | $8.51 | -2.52% | 34329 |
| 2023-01-26 | $9.05 | $8.88 | -1.88% | 34686 |
| 2023-01-25 | $6.62 | $8.46 | 27.79% | 82741 |
| 2023-01-24 | $7.50 | $7.25 | -3.33% | 87180 |
| 2023-01-23 | $9.81 | $7.80 | -20.49% | 77102 |
| 2023-01-20 | $10.57 | $9.63 | -8.89% | 87238 |
| 2023-01-19 | $9.49 | $10.17 | 7.17% | 183.11K |
| 2023-01-18 | $7.75 | $8.88 | 14.58% | 62081 |
| 2023-01-17 | $7.52 | $7.76 | 3.19% | 23133 |
| 2023-01-13 | $6.84 | $7.25 | 5.99% | 36816 |
| 2023-01-12 | $6.01 | $6.57 | 9.41% | 36061 |
| 2023-01-11 | $5.70 | $6.20 | 8.77% | 28578 |