AnPac Bio-Medical Science Co Ltd (0UC0.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
28 Sept 2023 - 28 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 26 Sept 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 25 Sept 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 24 Sept 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 23 Sept 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 20 Sept 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 19 Sept 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 18 Sept 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 17 Sept 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 16 Sept 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 13 Sept 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 12 Sept 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 11 Sept 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 10 Sept 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 09 Sept 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 06 Sept 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 05 Sept 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 04 Sept 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 03 Sept 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 02 Sept 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 30 Aug 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 29 Aug 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 28 Aug 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 27 Aug 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 26 Aug 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 23 Aug 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 22 Aug 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 21 Aug 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 20 Aug 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 19 Aug 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 16 Aug 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 15 Aug 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 14 Aug 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 13 Aug 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 12 Aug 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 09 Aug 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 08 Aug 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 07 Aug 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 06 Aug 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 05 Aug 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 02 Aug 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 01 Aug 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 31 Jul 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 30 Jul 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 29 Jul 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 26 Jul 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 25 Jul 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 24 Jul 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 23 Jul 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 22 Jul 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 19 Jul 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 18 Jul 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 17 Jul 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 16 Jul 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 15 Jul 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 12 Jul 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 11 Jul 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 10 Jul 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 10 Jul 2024 | 1:10 Stock split | |||||
| 09 Jul 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 08 Jul 2024 | 2.96 | 3.14 | 2.96 | 3.14 | 3.14 | - |
| 05 Jul 2024 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | - |
| 04 Jul 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - |
| 03 Jul 2024 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | - |
| 02 Jul 2024 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - |
| 01 Jul 2024 | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | - |
| 28 Jun 2024 | 3.04 | 3.04 | 2.98 | 3.02 | 3.02 | - |
| 27 Jun 2024 | 3.08 | 3.08 | 2.92 | 2.92 | 2.92 | - |
| 26 Jun 2024 | 2.94 | 2.94 | 2.80 | 2.80 | 2.80 | - |
| 25 Jun 2024 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | - |
| 24 Jun 2024 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | - |
| 21 Jun 2024 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | - |
| 20 Jun 2024 | 3.00 | 3.00 | 2.88 | 2.88 | 2.88 | - |
| 19 Jun 2024 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - |
| 18 Jun 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - |
| 17 Jun 2024 | 3.26 | 3.26 | 3.06 | 3.06 | 3.06 | - |
| 14 Jun 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| 13 Jun 2024 | 3.34 | 3.40 | 3.32 | 3.32 | 3.32 | - |
| 12 Jun 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - |
| 11 Jun 2024 | 3.98 | 3.98 | 3.74 | 3.74 | 3.74 | - |
| 10 Jun 2024 | 4.00 | 4.00 | 3.78 | 3.78 | 3.78 | - |
| 07 Jun 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 06 Jun 2024 | 4.00 | 4.68 | 4.00 | 4.68 | 4.68 | - |
| 05 Jun 2024 | 3.60 | 3.60 | 3.20 | 3.20 | 3.20 | 100 |
| 04 Jun 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
| 03 Jun 2024 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | - |
| 31 May 2024 | 3.20 | 3.30 | 3.18 | 3.30 | 3.30 | - |
| 30 May 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - |
| 29 May 2024 | 3.62 | 3.62 | 3.40 | 3.40 | 3.40 | - |
| 28 May 2024 | 3.54 | 3.54 | 3.36 | 3.38 | 3.38 | - |
| 27 May 2024 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | - |
| 24 May 2024 | 3.62 | 3.62 | 3.20 | 3.20 | 3.20 | - |
| 23 May 2024 | 4.18 | 4.18 | 3.50 | 3.58 | 3.58 | - |
| 22 May 2024 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | - |
| 21 May 2024 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | - |
| 20 May 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| 17 May 2024 | 3.78 | 4.12 | 3.78 | 4.12 | 4.12 | - |
| 16 May 2024 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | - |
| 15 May 2024 | 3.54 | 3.54 | 3.38 | 3.38 | 3.38 | - |
| 14 May 2024 | 3.80 | 3.80 | 3.58 | 3.58 | 3.58 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.