AnPac Bio-Medical Science Co Ltd (ANPC) Exchange: NASDAQ

Data as of June 13, 2024

$4.37 ($-0.25) -5.41%

AnPac Bio-Medical Science Co Ltd - Daily Information
Click for more stock information on AnPac Bio-Medical Science Co Ltd.
Daily Information Data
Date June 13, 2024
Open $4.57
Previous Close $4.37
High $4.65
Low $4.25
Adjusted Open $4.57
Previous Adjusted Close $4.37
Adjusted High $4.65
Adjusted Low $4.25

About AnPac Bio-Medical Science Co Ltd (ANPC)

AnPac BioMedical Science Company Ltd ADR

Historical Stock Data for AnPac Bio-Medical Science Co Ltd (ANPC)

Date Open High Low Close Adj.Close Volume
2023-05-19 $4.57 $4.65 $4.25 $4.37 $4.37 35,699
2023-05-18 $4.87 $4.87 $4.33 $4.62 $4.62 7,505
2023-05-17 $4.64 $4.67 $4.25 $4.54 $4.54 33,377
2023-05-16 $5.07 $5.22 $4.19 $4.62 $4.62 54,273
2023-05-15 $5.25 $5.75 $4.42 $4.75 $4.75 116,928
2023-05-12 $5.18 $5.49 $5.11 $5.28 $5.28 5,739
2023-05-11 $5.22 $5.40 $5.22 $5.25 $5.25 7,859
2023-05-10 $5.59 $5.60 $5.06 $5.33 $5.33 13,757
2023-05-09 $5.97 $5.97 $5.38 $5.80 $5.80 14,977
2023-05-08 $5.78 $5.78 $5.65 $5.74 $5.74 2,380
2023-05-05 $5.61 $5.80 $5.20 $5.50 $5.50 14,710
2023-05-04 $4.91 $5.99 $4.91 $5.70 $5.70 16,146
2023-05-03 $4.85 $5.20 $4.80 $5.00 $5.00 22,878
2023-05-02 $6.50 $9.17 $4.41 $5.06 $5.06 143,918
2023-05-01 $6.80 $6.80 $6.30 $6.55 $6.55 14,491
2023-04-28 $7.35 $7.39 $6.98 $7.10 $7.10 8,310
2023-04-27 $7.19 $7.50 $6.77 $7.40 $7.40 19,489
2023-04-26 $7.50 $7.50 $6.59 $7.40 $7.40 26,236
2023-04-25 $7.01 $7.35 $6.31 $7.35 $7.35 19,608
2023-04-24 $5.86 $6.07 $5.71 $6.07 $6.07 5,357
2023-04-21 $5.53 $6.00 $5.40 $5.71 $5.71 11,979
2023-04-20 $4.24 $5.59 $4.24 $5.03 $5.03 20,760
2023-04-19 $4.37 $4.60 $4.22 $4.56 $4.56 3,376
2023-04-18 $4.50 $4.58 $4.10 $4.42 $4.42 13,513
2023-04-17 $3.96 $4.53 $3.96 $4.14 $4.14 13,455
2023-04-14 $3.80 $3.99 $3.80 $3.99 $3.99 3,590
2023-04-13 $3.64 $3.97 $3.49 $3.82 $3.82 14,401
2023-04-12 $3.78 $3.85 $3.55 $3.79 $3.79 3,134
2023-04-11 $3.79 $3.95 $3.72 $3.95 $3.95 5,384
2023-04-10 $4.08 $4.25 $3.93 $4.11 $4.11 4,832
2023-04-06 $4.42 $4.42 $3.80 $4.01 $4.01 10,122
2023-04-05 $4.25 $4.25 $4.07 $4.18 $4.18 7,152
2023-04-04 $4.41 $4.49 $4.15 $4.25 $4.25 5,199
2023-04-03 $4.16 $4.57 $4.14 $4.17 $4.17 10,608
2023-03-31 $5.11 $5.11 $3.50 $4.24 $4.24 79,672
2023-03-30 $6.04 $6.70 $5.27 $5.50 $5.50 70,015
2023-03-29 $5.60 $6.25 $5.60 $6.25 $6.25 29,256
2023-03-28 $6.00 $6.44 $5.69 $5.79 $5.79 23,479
2023-03-27 $6.23 $7.00 $6.10 $6.31 $6.31 27,282
2023-03-24 $6.47 $6.47 $6.30 $6.30 $6.30 5,216
2023-03-23 $6.21 $7.75 $6.19 $6.72 $6.72 16,355
2023-03-22 $5.60 $6.04 $5.60 $5.91 $5.91 4,168
2023-03-21 $6.71 $6.71 $5.62 $6.00 $6.00 36,560
2023-03-20 $6.49 $7.30 $6.49 $6.53 $6.53 37,814
2023-03-17 $7.35 $7.35 $6.52 $6.58 $6.58 11,646
2023-03-16 $7.47 $7.94 $7.15 $7.31 $7.31 32,310
2023-03-15 $7.19 $8.25 $7.19 $7.73 $7.73 24,704
2023-03-14 $7.39 $8.30 $7.31 $7.72 $7.72 22,191
2023-03-13 $8.04 $8.04 $7.54 $7.57 $7.57 12,574
2023-03-10 $8.02 $8.34 $8.02 $8.31 $8.31 4,923
2023-03-09 $7.70 $8.43 $7.70 $8.35 $8.35 19,138
2023-03-08 $7.78 $8.14 $7.78 $8.11 $8.11 3,188
2023-03-07 $7.99 $8.15 $7.80 $7.90 $7.90 22,200
2023-03-06 $8.44 $8.45 $8.15 $8.17 $8.17 14,421
2023-03-03 $8.22 $8.50 $8.22 $8.41 $8.41 4,116
2023-03-02 $8.57 $8.60 $8.31 $8.60 $8.60 3,254
2023-03-01 $8.58 $8.58 $8.18 $8.50 $8.50 2,611
2023-02-28 $8.30 $8.62 $8.11 $8.11 $8.11 3,205
2023-02-27 $8.31 $8.65 $8.11 $8.11 $8.11 21,031
2023-02-24 $8.62 $8.66 $8.03 $8.10 $8.10 19,875
2023-02-23 $8.15 $8.70 $8.15 $8.62 $8.62 13,973
2023-02-22 $8.01 $8.82 $8.01 $8.63 $8.63 20,162
2023-02-21 $9.00 $9.19 $8.04 $8.13 $8.13 23,443
2023-02-17 $9.85 $9.85 $9.14 $9.27 $9.27 9,163
2023-02-16 $10.20 $10.45 $9.51 $9.63 $9.63 18,648
2023-02-15 $9.90 $10.61 $9.66 $10.32 $10.32 37,343
2023-02-14 $9.49 $9.89 $9.44 $9.61 $9.61 5,407
2023-02-13 $9.39 $9.90 $9.39 $9.80 $9.80 15,693
2023-02-10 $9.10 $9.60 $8.59 $9.59 $9.59 28,160
2023-02-09 $9.51 $10.05 $9.38 $9.39 $9.39 20,549
2023-02-08 $9.73 $9.89 $9.35 $9.37 $9.37 22,194
2023-02-07 $9.82 $10.12 $9.27 $10.04 $10.04 25,933
2023-02-06 $9.24 $9.79 $8.96 $9.78 $9.78 16,701
2023-02-03 $8.74 $9.80 $8.54 $9.31 $9.31 22,740
2023-02-02 $9.00 $9.10 $8.51 $8.68 $8.68 13,169
2023-02-01 $8.28 $9.11 $8.28 $8.76 $8.76 33,258
2023-01-31 $8.06 $8.70 $7.45 $8.49 $8.49 30,314
2023-01-30 $8.65 $8.65 $7.80 $8.25 $8.25 23,720
2023-01-27 $8.73 $9.04 $8.30 $8.51 $8.51 34,329
2023-01-26 $9.05 $9.41 $8.17 $8.88 $8.88 34,686
2023-01-25 $6.62 $8.54 $6.62 $8.46 $8.46 82,741
2023-01-24 $7.50 $8.87 $6.50 $7.25 $7.25 87,180
2023-01-23 $9.81 $9.81 $7.60 $7.80 $7.80 77,102
2023-01-20 $10.57 $10.60 $8.80 $9.63 $9.63 87,238
2023-01-19 $9.49 $11.99 $9.10 $10.17 $10.17 183,106
2023-01-18 $7.75 $9.66 $7.34 $8.88 $8.88 62,081
2023-01-17 $7.52 $7.76 $7.21 $7.76 $7.76 23,133
2023-01-13 $6.84 $7.30 $6.57 $7.25 $7.25 36,816
2023-01-12 $6.01 $6.61 $5.68 $6.57 $6.57 36,061
2023-01-11 $5.70 $6.37 $5.57 $6.20 $6.20 28,578
2023-01-10 $6.05 $6.05 $5.49 $5.64 $5.64 6,089
2023-01-09 $5.44 $5.99 $5.35 $5.95 $5.95 18,249
2023-01-06 $4.48 $5.70 $4.34 $5.46 $5.46 29,974
2023-01-05 $4.83 $4.83 $4.45 $4.80 $4.80 41,901
2023-01-04 $4.44 $4.98 $4.36 $4.88 $4.88 16,579
2023-01-03 $4.63 $4.79 $4.18 $4.38 $4.38 9,672
2022-12-30 $4.35 $4.68 $4.19 $4.68 $4.68 15,817
2022-12-29 $3.80 $4.28 $3.80 $4.26 $4.26 11,353
2022-12-28 $4.28 $4.28 $3.83 $4.19 $4.19 12,683
2022-12-27 $4.28 $4.28 $3.71 $4.09 $4.09 14,938
2022-12-23 $4.00 $4.27 $3.90 $4.09 $4.09 53,000
2022-12-22 $3.89 $4.06 $3.52 $4.02 $4.02 51,107
2022-12-21 $3.47 $3.91 $3.47 $3.84 $3.84 18,989
2022-12-20 $3.42 $3.87 $3.33 $3.72 $3.72 20,068
2022-12-19 $3.91 $3.91 $3.50 $3.67 $3.67 34,019
2022-12-16 $3.47 $3.52 $3.36 $3.48 $3.48 8,696
2022-12-15 $3.22 $3.74 $3.22 $3.59 $3.59 41,079
2022-12-14 $3.27 $3.49 $3.11 $3.26 $3.26 38,031
2022-12-13 $3.61 $3.82 $3.28 $3.35 $3.35 39,024
2022-12-12 $3.86 $3.88 $3.50 $3.82 $3.82 32,721
2022-12-09 $4.01 $4.05 $3.75 $3.86 $3.86 27,809
2022-12-08 $3.91 $4.05 $3.91 $3.98 $3.98 32,244
2022-12-07 $4.00 $4.09 $3.92 $4.05 $4.05 20,642
2022-12-06 $3.85 $4.10 $3.77 $4.02 $4.02 27,159
2022-12-05 $3.85 $3.92 $3.54 $3.89 $3.89 27,648
2022-12-02 $3.73 $3.96 $3.65 $3.85 $3.85 21,354
2022-12-01 $3.55 $3.84 $3.52 $3.63 $3.63 14,013
2022-11-30 $3.47 $3.84 $3.44 $3.56 $3.56 17,545
2022-11-29 $3.67 $3.75 $3.48 $3.50 $3.50 43,784
2022-11-28 $3.85 $4.47 $3.51 $3.64 $3.64 102,379
2022-11-25 $3.63 $3.79 $3.50 $3.50 $3.50 6,299
2022-11-23 $3.54 $3.65 $3.54 $3.57 $3.57 3,821
2022-11-22 $3.85 $3.85 $3.02 $3.45 $3.45 78,494
2022-11-21 $3.75 $3.88 $3.72 $3.83 $3.83 14,345
2022-11-18 $3.98 $4.00 $3.87 $3.87 $3.87 10,966
2022-11-17 $3.98 $4.13 $3.88 $3.96 $3.96 14,936
2022-11-16 $3.86 $4.21 $3.86 $4.06 $4.06 19,721
2022-11-15 $4.02 $4.82 $3.73 $3.84 $3.84 196,508
2022-11-14 $4.00 $4.22 $3.90 $3.94 $3.94 12,205
2022-11-11 $3.73 $4.23 $3.73 $4.03 $4.03 20,302
2022-11-10 $3.82 $3.92 $3.72 $3.85 $3.85 26,615
2022-11-09 $3.81 $4.10 $3.72 $3.84 $3.84 34,772
2022-11-08 $3.98 $4.33 $3.73 $4.00 $4.00 64,544
2022-11-07 $3.82 $4.24 $3.70 $4.00 $4.00 62,745
2022-11-04 $4.00 $4.41 $3.42 $4.13 $4.13 195,581
2022-11-03 $0.21 $0.23 $0.20 $0.21 $4.18 39,763
2022-11-02 $0.20 $0.21 $0.19 $0.19 $3.85 12,800
2022-11-01 $0.19 $0.21 $0.19 $0.20 $3.94 12,463
2022-10-31 $0.20 $0.21 $0.18 $0.20 $4.01 15,534
2022-10-28 $0.21 $0.22 $0.18 $0.21 $4.15 19,298
2022-10-27 $0.21 $0.23 $0.20 $0.21 $4.12 11,599
2022-10-26 $0.24 $0.25 $0.20 $0.21 $4.29 66,682
2022-10-25 $0.24 $0.25 $0.22 $0.23 $4.62 26,752
2022-10-24 $0.23 $0.24 $0.21 $0.23 $4.56 29,716
2022-10-21 $0.25 $0.25 $0.22 $0.23 $0.23 570,959
2022-10-20 $0.23 $0.30 $0.21 $0.24 $0.24 3,839,575
2022-10-19 $0.19 $0.26 $0.18 $0.25 $0.25 3,704,599
2022-10-18 $0.18 $0.19 $0.17 $0.18 $0.18 1,701,759
2022-10-17 $0.18 $0.19 $0.17 $0.19 $0.19 1,450,339
2022-10-14 $0.19 $0.20 $0.17 $0.18 $0.18 3,393,756
2022-10-13 $0.17 $0.33 $0.17 $0.20 $0.20 48,866,889
2022-10-12 $0.17 $0.18 $0.16 $0.17 $0.17 2,756,488
2022-10-11 $0.16 $0.18 $0.14 $0.17 $0.17 237,380
2022-10-10 $0.17 $0.17 $0.15 $0.15 $0.15 165,337
2022-10-07 $0.17 $0.17 $0.16 $0.16 $0.16 188,990
2022-10-06 $0.17 $0.17 $0.16 $0.16 $0.16 202,986
2022-10-05 $0.19 $0.19 $0.15 $0.16 $0.16 737,739
2022-10-04 $0.17 $0.19 $0.16 $0.17 $0.17 823,267
2022-10-03 $0.17 $0.22 $0.14 $0.16 $0.16 1,656,659
2022-09-30 $0.17 $0.17 $0.15 $0.15 $0.15 265,920
2022-09-29 $0.15 $0.17 $0.14 $0.17 $0.17 368,422
2022-09-28 $0.16 $0.16 $0.14 $0.15 $0.15 152,877
2022-09-27 $0.15 $0.16 $0.14 $0.14 $0.14 333,797
2022-09-26 $0.14 $0.15 $0.14 $0.15 $0.15 214,742
2022-09-23 $0.15 $0.15 $0.13 $0.15 $0.15 524,375
2022-09-22 $0.16 $0.17 $0.15 $0.15 $0.15 497,759
2022-09-21 $0.16 $0.22 $0.16 $0.16 $0.16 3,075,006
2022-09-20 $0.16 $0.16 $0.15 $0.15 $0.15 255,925
2022-09-19 $0.14 $0.19 $0.13 $0.15 $0.15 1,286,201
2022-09-16 $0.15 $0.16 $0.14 $0.14 $0.14 553,897
2022-09-15 $0.17 $0.17 $0.15 $0.16 $0.16 454,988
2022-09-14 $0.18 $0.18 $0.17 $0.17 $0.17 578,039
2022-09-13 $0.18 $0.20 $0.17 $0.19 $0.19 825,573
2022-09-12 $0.18 $0.19 $0.17 $0.18 $0.18 1,012,487
2022-09-09 $0.22 $0.22 $0.20 $0.20 $0.20 333,913
2022-09-08 $0.20 $0.21 $0.19 $0.20 $0.20 220,573
2022-09-07 $0.21 $0.21 $0.18 $0.20 $0.20 590,740
2022-09-06 $0.23 $0.24 $0.20 $0.21 $0.21 415,632
2022-09-02 $0.24 $0.24 $0.22 $0.23 $0.23 576,148
2022-09-01 $0.24 $0.29 $0.23 $0.24 $0.24 2,131,240
2022-08-31 $0.24 $0.25 $0.23 $0.24 $0.24 1,076,431
2022-08-30 $0.26 $0.26 $0.23 $0.25 $0.25 1,311,142
2022-08-29 $0.26 $0.27 $0.25 $0.26 $0.26 1,309,615
2022-08-26 $0.29 $0.30 $0.24 $0.25 $0.25 1,561,818
2022-08-25 $0.29 $0.33 $0.27 $0.29 $0.29 2,969,629
2022-08-24 $0.25 $0.36 $0.25 $0.34 $0.34 15,623,294
2022-08-23 $0.27 $0.27 $0.24 $0.25 $0.25 9,105,068
2022-08-22 $0.24 $0.59 $0.24 $0.36 $0.36 99,202,595
2022-08-19 $0.24 $0.24 $0.20 $0.22 $0.22 870,431
2022-08-18 $0.26 $0.26 $0.23 $0.24 $0.24 57,109
2022-08-17 $0.23 $0.24 $0.23 $0.24 $0.24 91,924
2022-08-16 $0.25 $0.25 $0.23 $0.24 $0.24 88,356
2022-08-15 $0.25 $0.26 $0.24 $0.24 $0.24 152,575
2022-08-12 $0.25 $0.25 $0.23 $0.24 $0.24 145,794
2022-08-11 $0.26 $0.26 $0.23 $0.24 $0.24 279,756
2022-08-10 $0.25 $0.25 $0.24 $0.25 $0.25 76,812
2022-08-09 $0.27 $0.27 $0.24 $0.25 $0.25 682,219
2022-08-08 $0.27 $0.28 $0.26 $0.27 $0.27 204,842
2022-08-05 $0.27 $0.27 $0.26 $0.27 $0.27 332,601
2022-08-04 $0.26 $0.32 $0.26 $0.27 $0.27 1,543,496
2022-08-03 $0.27 $0.30 $0.26 $0.27 $0.27 424,135
2022-08-02 $0.27 $0.28 $0.26 $0.28 $0.28 472,337
2022-08-01 $0.27 $0.28 $0.26 $0.27 $0.27 335,416
2022-07-29 $0.28 $0.29 $0.27 $0.28 $0.28 171,255
2022-07-28 $0.27 $0.29 $0.27 $0.28 $0.28 79,844
2022-07-27 $0.29 $0.29 $0.27 $0.28 $0.28 110,720
2022-07-26 $0.29 $0.29 $0.28 $0.28 $0.28 73,867
2022-07-25 $0.29 $0.30 $0.28 $0.29 $0.29 183,558
2022-07-22 $0.29 $0.30 $0.28 $0.29 $0.29 51,048
2022-07-21 $0.29 $0.30 $0.29 $0.29 $0.29 206,907
2022-07-20 $0.29 $0.30 $0.28 $0.29 $0.29 97,572
2022-07-19 $0.31 $0.31 $0.28 $0.30 $0.30 498,840
2022-07-18 $0.30 $0.32 $0.29 $0.30 $0.30 671,023
2022-07-15 $0.29 $0.32 $0.29 $0.30 $0.30 579,937
2022-07-14 $0.29 $0.30 $0.28 $0.29 $0.29 121,404
2022-07-13 $0.29 $0.30 $0.28 $0.29 $0.29 243,655
2022-07-12 $0.30 $0.30 $0.29 $0.30 $0.30 66,203
2022-07-11 $0.29 $0.30 $0.28 $0.30 $0.30 208,100
2022-07-08 $0.30 $0.30 $0.28 $0.29 $0.29 56,998
2022-07-07 $0.28 $0.30 $0.28 $0.29 $0.29 225,638
2022-07-06 $0.27 $0.30 $0.27 $0.29 $0.29 241,441
2022-07-05 $0.27 $0.28 $0.27 $0.27 $0.27 287,869
2022-07-01 $0.28 $0.29 $0.27 $0.27 $0.27 488,673
2022-06-30 $0.27 $0.34 $0.27 $0.29 $0.29 4,197,561
2022-06-29 $0.30 $0.31 $0.28 $0.30 $0.30 1,353,035
2022-06-28 $0.29 $0.31 $0.29 $0.29 $0.29 367,782
2022-06-27 $0.29 $0.30 $0.28 $0.29 $0.29 262,187
2022-06-24 $0.29 $0.31 $0.28 $0.29 $0.29 358,545
2022-06-23 $0.29 $0.31 $0.29 $0.29 $0.29 907,979
2022-06-22 $0.28 $0.30 $0.28 $0.29 $0.29 970,960
2022-06-21 $0.29 $0.30 $0.29 $0.30 $0.30 273,074
2022-06-17 $0.28 $0.30 $0.28 $0.29 $0.29 154,652
2022-06-16 $0.28 $0.30 $0.28 $0.29 $0.29 279,535
2022-06-15 $0.29 $0.30 $0.28 $0.29 $0.29 180,265
2022-06-14 $0.31 $0.31 $0.28 $0.28 $0.28 917,656
2022-06-13 $0.28 $0.30 $0.27 $0.30 $0.30 1,183,539
2022-06-10 $0.39 $0.40 $0.28 $0.29 $0.29 7,351,780
2022-06-09 $0.30 $0.41 $0.28 $0.35 $0.35 3,271,800
2022-06-08 $0.32 $0.32 $0.28 $0.30 $0.30 223,032
2022-06-07 $0.30 $0.32 $0.27 $0.31 $0.31 371,614
2022-06-06 $0.30 $0.30 $0.30 $0.30 $0.30 129,918
2022-06-03 $0.28 $0.32 $0.28 $0.30 $0.30 568,961
2022-06-02 $0.28 $0.30 $0.27 $0.29 $0.29 216,865
2022-06-01 $0.28 $0.30 $0.27 $0.28 $0.28 155,376
2022-05-31 $0.27 $0.30 $0.27 $0.29 $0.29 339,186
2022-05-27 $0.26 $0.30 $0.25 $0.29 $0.29 385,050
2022-05-26 $0.28 $0.31 $0.27 $0.27 $0.27 1,289,332
2022-05-25 $0.30 $0.32 $0.27 $0.28 $0.28 467,345
2022-05-24 $0.32 $0.33 $0.30 $0.32 $0.32 606,242
2022-05-23 $0.30 $0.33 $0.28 $0.31 $0.31 1,898,760
2022-05-20 $0.28 $0.30 $0.28 $0.30 $0.30 304,132
2022-05-19 $0.28 $0.32 $0.27 $0.29 $0.29 240,978
2022-05-18 $0.30 $0.33 $0.28 $0.29 $0.29 818,141
2022-05-17 $0.30 $0.35 $0.26 $0.32 $0.32 3,270,561
2022-05-16 $0.34 $0.35 $0.31 $0.31 $0.31 4,191,543
2022-05-13 $0.28 $0.33 $0.28 $0.30 $0.30 2,037,522
2022-05-12 $0.26 $0.29 $0.26 $0.28 $0.28 186,850
2022-05-11 $0.27 $0.34 $0.25 $0.30 $0.30 1,932,341
2022-05-10 $0.25 $0.28 $0.25 $0.26 $0.26 329,945
2022-05-09 $0.31 $0.32 $0.20 $0.27 $0.27 1,414,137
2022-05-06 $0.31 $0.32 $0.31 $0.32 $0.32 194,032
2022-05-05 $0.34 $0.38 $0.32 $0.33 $0.33 249,072
2022-05-04 $0.31 $0.36 $0.31 $0.35 $0.35 557,480
2022-05-03 $0.33 $0.33 $0.30 $0.32 $0.32 445,174
2022-05-02 $0.37 $0.39 $0.31 $0.32 $0.32 1,232,077
2022-04-29 $0.37 $0.40 $0.36 $0.38 $0.38 851,812
2022-04-28 $0.29 $0.41 $0.29 $0.40 $0.40 3,121,029
2022-04-27 $0.30 $0.32 $0.29 $0.31 $0.31 434,466
2022-04-26 $0.30 $0.32 $0.28 $0.29 $0.29 1,129,820
2022-04-25 $0.36 $0.36 $0.29 $0.33 $0.33 2,895,269
2022-04-22 $0.38 $0.39 $0.34 $0.36 $0.36 3,291,298
2022-04-21 $0.38 $0.39 $0.37 $0.38 $0.38 729,967
2022-04-20 $0.40 $0.42 $0.39 $0.40 $0.40 340,277
2022-04-19 $0.43 $0.44 $0.40 $0.42 $0.42 306,645
2022-04-18 $0.46 $0.46 $0.41 $0.43 $0.43 285,427
2022-04-14 $0.47 $0.48 $0.45 $0.46 $0.46 412,927
2022-04-13 $0.47 $0.52 $0.45 $0.49 $0.49 937,585
2022-04-12 $0.47 $0.55 $0.45 $0.49 $0.49 1,638,884
2022-04-11 $0.51 $0.52 $0.46 $0.49 $0.49 2,998,545
2022-04-08 $0.43 $0.44 $0.42 $0.43 $0.43 264,292
2022-04-07 $0.44 $0.44 $0.41 $0.44 $0.44 88,371
2022-04-06 $0.43 $0.44 $0.42 $0.43 $0.43 203,710
2022-04-05 $0.45 $0.47 $0.43 $0.45 $0.45 685,393
2022-04-04 $0.44 $0.45 $0.44 $0.45 $0.45 329,525
2022-04-01 $0.45 $0.46 $0.42 $0.44 $0.44 397,087
2022-03-31 $0.44 $0.45 $0.43 $0.44 $0.44 486,615
2022-03-30 $0.45 $0.46 $0.43 $0.44 $0.44 648,835
2022-03-29 $0.39 $0.49 $0.38 $0.44 $0.44 3,244,484
2022-03-28 $0.47 $0.47 $0.38 $0.40 $0.40 1,264,230
2022-03-25 $0.49 $0.49 $0.45 $0.47 $0.47 234,923
2022-03-24 $0.46 $0.50 $0.46 $0.49 $0.49 614,611
2022-03-23 $0.49 $0.49 $0.46 $0.47 $0.47 416,987
2022-03-22 $0.47 $0.49 $0.45 $0.49 $0.49 1,284,249
2022-03-21 $0.46 $0.46 $0.44 $0.44 $0.44 775,600
2022-03-18 $0.44 $0.47 $0.42 $0.47 $0.47 1,316,011
2022-03-17 $0.45 $0.46 $0.42 $0.44 $0.44 1,301,398
2022-03-16 $0.45 $0.49 $0.43 $0.46 $0.46 2,482,373
2022-03-15 $0.43 $0.47 $0.38 $0.43 $0.43 3,364,091
2022-03-14 $0.68 $0.74 $0.36 $0.41 $0.41 13,557,425
2022-03-11 $0.62 $0.85 $0.55 $0.79 $0.79 13,794,644
2022-03-10 $0.70 $0.77 $0.62 $0.68 $0.68 2,067,992
2022-03-09 $0.66 $0.68 $0.62 $0.63 $0.63 551,314
2022-03-08 $0.58 $0.80 $0.55 $0.61 $0.61 350,672
2022-03-07 $0.68 $0.68 $0.57 $0.59 $0.59 297,688
2022-03-04 $0.69 $0.75 $0.65 $0.67 $0.67 263,017
2022-03-03 $0.85 $0.88 $0.70 $0.72 $0.72 327,192
2022-03-02 $0.77 $0.88 $0.77 $0.81 $0.81 702,176
2022-03-01 $0.69 $0.88 $0.69 $0.77 $0.77 1,600,816
2022-02-28 $0.68 $0.69 $0.65 $0.67 $0.67 43,684
2022-02-25 $0.69 $0.70 $0.69 $0.69 $0.69 16,439
2022-02-24 $0.70 $0.70 $0.65 $0.68 $0.68 115,575
2022-02-23 $0.74 $0.74 $0.70 $0.73 $0.73 60,902
2022-02-22 $0.71 $0.74 $0.70 $0.72 $0.72 45,317
2022-02-18 $0.76 $0.77 $0.71 $0.75 $0.75 162,980
2022-02-17 $0.78 $0.78 $0.75 $0.76 $0.76 157,386
2022-02-16 $0.82 $0.82 $0.72 $0.78 $0.78 302,602
2022-02-15 $0.81 $0.86 $0.81 $0.82 $0.82 189,174
2022-02-14 $0.85 $0.87 $0.80 $0.83 $0.83 165,805
2022-02-11 $0.88 $0.88 $0.83 $0.84 $0.84 163,361
2022-02-10 $0.89 $0.91 $0.86 $0.87 $0.87 215,373
2022-02-09 $0.83 $0.93 $0.83 $0.91 $0.91 566,317
2022-02-08 $0.82 $0.86 $0.79 $0.83 $0.83 388,895
2022-02-07 $0.82 $0.90 $0.82 $0.83 $0.83 159,822
2022-02-04 $0.80 $0.87 $0.80 $0.86 $0.86 213,360
2022-02-03 $0.91 $0.91 $0.81 $0.82 $0.82 173,532
2022-02-02 $0.88 $0.90 $0.81 $0.86 $0.86 158,978
2022-02-01 $0.88 $0.88 $0.80 $0.82 $0.82 169,577
2022-01-31 $0.77 $0.86 $0.74 $0.79 $0.79 165,787
2022-01-28 $0.75 $0.88 $0.68 $0.73 $0.73 188,759
2022-01-27 $0.85 $0.91 $0.68 $0.72 $0.72 212,592
2022-01-26 $0.88 $0.91 $0.79 $0.84 $0.84 191,121
2022-01-25 $0.82 $0.89 $0.80 $0.85 $0.85 273,796
2022-01-24 $1.04 $1.07 $0.73 $0.80 $0.80 498,920
2022-01-21 $1.10 $1.14 $1.01 $1.04 $1.04 207,069
2022-01-20 $1.13 $1.19 $1.08 $1.13 $1.13 221,143
2022-01-19 $1.09 $1.13 $1.08 $1.09 $1.09 39,520
2022-01-18 $1.17 $1.19 $1.07 $1.12 $1.12 100,631
2022-01-14 $1.17 $1.25 $1.16 $1.17 $1.17 89,389
2022-01-13 $1.24 $1.27 $1.20 $1.21 $1.21 150,407
2022-01-12 $1.34 $1.34 $1.24 $1.27 $1.27 137,104
2022-01-11 $1.25 $1.32 $1.24 $1.29 $1.29 301,667
2022-01-10 $1.21 $1.30 $1.20 $1.28 $1.28 348,734
2022-01-07 $1.21 $1.24 $1.15 $1.19 $1.19 298,183
2022-01-06 $1.19 $1.25 $1.13 $1.23 $1.23 356,584
2022-01-05 $1.21 $1.24 $1.13 $1.21 $1.21 371,949
2022-01-04 $1.30 $1.35 $1.16 $1.19 $1.19 1,956,641
2022-01-03 $1.20 $1.26 $1.18 $1.21 $1.21 235,828
2021-12-31 $1.09 $1.25 $1.09 $1.22 $1.22 471,890
2021-12-30 $1.03 $1.14 $1.03 $1.10 $1.10 259,341
2021-12-29 $1.08 $1.09 $1.04 $1.05 $1.05 119,172
2021-12-28 $1.16 $1.16 $1.06 $1.07 $1.07 180,112
2021-12-27 $1.03 $1.17 $1.03 $1.11 $1.11 763,876
2021-12-23 $1.01 $1.08 $1.01 $1.05 $1.05 207,812
2021-12-22 $1.04 $1.05 $1.01 $1.01 $1.01 234,250
2021-12-21 $1.05 $1.13 $1.05 $1.07 $1.07 205,436
2021-12-20 $1.17 $1.23 $1.06 $1.07 $1.07 304,968
2021-12-17 $1.12 $1.20 $1.10 $1.19 $1.19 204,000
2021-12-16 $1.15 $1.25 $1.12 $1.12 $1.12 355,287
2021-12-15 $1.16 $1.28 $1.12 $1.16 $1.16 356,954
2021-12-14 $1.13 $1.30 $1.12 $1.20 $1.20 351,752
2021-12-13 $1.17 $1.26 $1.14 $1.17 $1.17 391,056
2021-12-10 $1.32 $1.34 $1.18 $1.19 $1.19 457,230
2021-12-09 $1.33 $1.39 $1.26 $1.29 $1.29 351,575
2021-12-08 $1.24 $1.34 $1.21 $1.31 $1.31 408,545
2021-12-07 $1.30 $1.41 $1.15 $1.20 $1.20 372,038
2021-12-06 $1.35 $1.39 $1.20 $1.29 $1.29 360,166
2021-12-03 $1.60 $1.70 $1.36 $1.38 $1.38 309,589
2021-12-02 $1.63 $1.65 $1.47 $1.65 $1.65 297,093
2021-12-01 $1.64 $1.71 $1.58 $1.65 $1.65 280,552
2021-11-30 $1.72 $1.74 $1.58 $1.68 $1.68 291,333
2021-11-29 $1.70 $1.84 $1.68 $1.68 $1.68 287,416
2021-11-26 $1.72 $1.80 $1.67 $1.70 $1.70 641,932
2021-11-24 $1.73 $1.85 $1.67 $1.75 $1.75 324,256
2021-11-23 $1.70 $1.80 $1.66 $1.71 $1.71 298,232
2021-11-22 $1.63 $1.82 $1.63 $1.73 $1.73 302,713
2021-11-19 $1.65 $1.84 $1.61 $1.67 $1.67 294,461
2021-11-18 $1.73 $1.92 $1.60 $1.68 $1.68 338,330
2021-11-17 $1.70 $1.82 $1.66 $1.78 $1.78 357,528
2021-11-16 $1.64 $1.77 $1.63 $1.71 $1.71 307,018
2021-11-15 $1.65 $1.76 $1.63 $1.63 $1.63 265,300
2021-11-12 $1.63 $1.71 $1.61 $1.71 $1.71 206,994
2021-11-11 $1.68 $1.74 $1.60 $1.60 $1.60 351,726
2021-11-10 $1.92 $2.25 $1.36 $1.57 $1.57 3,461,262
2021-11-09 $2.50 $2.51 $2.33 $2.46 $2.46 176,545
2021-11-08 $2.43 $2.65 $2.42 $2.50 $2.50 120,988
2021-11-05 $2.55 $2.69 $2.45 $2.49 $2.49 102,232
2021-11-04 $2.61 $2.69 $2.57 $2.57 $2.57 103,531
2021-11-03 $2.54 $2.72 $2.54 $2.63 $2.63 136,784
2021-11-02 $2.55 $2.68 $2.51 $2.55 $2.55 59,696
2021-11-01 $2.57 $2.65 $2.54 $2.64 $2.64 51,290
2021-10-29 $2.63 $2.70 $2.51 $2.54 $2.54 54,381
2021-10-28 $2.73 $2.76 $2.61 $2.67 $2.67 39,539
2021-10-27 $2.75 $2.79 $2.68 $2.73 $2.73 78,919
2021-10-26 $2.76 $2.84 $2.71 $2.74 $2.74 44,493
2021-10-25 $2.69 $2.78 $2.67 $2.72 $2.72 35,071
2021-10-22 $2.80 $2.83 $2.68 $2.69 $2.69 57,386
2021-10-21 $2.79 $2.91 $2.76 $2.83 $2.83 116,789
2021-10-20 $2.80 $2.92 $2.70 $2.78 $2.78 120,938
2021-10-19 $2.98 $2.98 $2.70 $2.83 $2.83 171,011
2021-10-18 $2.87 $3.06 $2.83 $2.83 $2.83 14,922
2021-10-15 $2.83 $2.91 $2.76 $2.88 $2.88 48,875
2021-10-14 $2.94 $2.96 $2.75 $2.78 $2.78 98,237
2021-10-13 $3.02 $3.30 $2.91 $2.96 $2.96 344,909
2021-10-12 $2.98 $3.12 $2.94 $2.95 $2.95 80,098
2021-10-11 $2.97 $3.02 $2.94 $2.96 $2.96 21,764
2021-10-08 $2.92 $2.99 $2.92 $2.94 $2.94 11,351
2021-10-07 $2.91 $3.11 $2.91 $2.93 $2.93 16,755
2021-10-06 $3.09 $3.13 $2.92 $2.94 $2.94 18,196
2021-10-05 $2.91 $3.04 $2.91 $3.00 $3.00 25,900
2021-10-04 $2.98 $3.05 $2.90 $2.93 $2.93 42,534
2021-10-01 $3.29 $3.30 $2.84 $3.00 $3.00 194,058
2021-09-30 $3.36 $3.42 $3.23 $3.24 $3.24 38,988
2021-09-29 $3.45 $3.48 $3.33 $3.36 $3.36 86,120
2021-09-28 $3.45 $3.53 $3.31 $3.43 $3.43 68,692
2021-09-27 $3.46 $3.51 $3.44 $3.49 $3.49 22,976
2021-09-24 $3.60 $3.61 $3.38 $3.42 $3.42 156,806
2021-09-23 $3.90 $3.90 $3.51 $3.58 $3.58 174,453
2021-09-22 $3.56 $4.01 $3.52 $3.96 $3.96 1,969,309
2021-09-21 $3.59 $3.59 $3.48 $3.56 $3.56 44,201
2021-09-20 $3.45 $3.65 $3.42 $3.47 $3.47 117,625
2021-09-17 $3.45 $3.76 $3.32 $3.58 $3.58 209,977
2021-09-16 $3.53 $3.53 $3.41 $3.41 $3.41 7,629
2021-09-15 $3.48 $3.51 $3.47 $3.48 $3.48 10,413
2021-09-14 $3.52 $3.58 $3.50 $3.57 $3.57 12,093
2021-09-13 $3.56 $3.60 $3.52 $3.54 $3.54 12,935
2021-09-10 $3.74 $3.74 $3.60 $3.60 $3.60 68,542
2021-09-09 $3.49 $3.83 $3.45 $3.76 $3.76 160,263
2021-09-08 $3.61 $3.65 $3.43 $3.48 $3.48 37,544
2021-09-07 $3.60 $3.74 $3.40 $3.67 $3.67 81,970
2021-09-03 $3.60 $3.60 $3.50 $3.52 $3.52 231,980
2021-09-02 $3.51 $3.60 $3.51 $3.58 $3.58 11,432
2021-09-01 $3.61 $3.64 $3.45 $3.50 $3.50 20,287
2021-08-31 $3.45 $3.68 $3.42 $3.61 $3.61 175,371
2021-08-30 $3.42 $3.50 $3.33 $3.43 $3.43 52,770
2021-08-27 $3.58 $3.58 $3.35 $3.35 $3.35 57,855
2021-08-26 $3.59 $3.64 $3.55 $3.57 $3.57 18,220
2021-08-25 $3.60 $3.65 $3.54 $3.64 $3.64 20,729
2021-08-24 $3.57 $3.60 $3.52 $3.55 $3.55 27,665
2021-08-23 $3.47 $3.55 $3.45 $3.53 $3.53 44,762
2021-08-20 $3.50 $3.50 $3.30 $3.37 $3.37 51,372
2021-08-19 $3.59 $3.60 $3.40 $3.46 $3.46 28,316
2021-08-18 $3.71 $3.74 $3.60 $3.60 $3.60 23,553
2021-08-17 $3.81 $3.82 $3.67 $3.68 $3.68 47,417
2021-08-16 $3.91 $3.94 $3.81 $3.81 $3.81 77,695
2021-08-13 $3.95 $4.00 $3.93 $3.99 $3.99 23,654
2021-08-12 $4.10 $4.10 $3.85 $3.98 $3.98 65,317
2021-08-11 $4.05 $4.23 $4.03 $4.16 $4.16 127,828
2021-08-10 $4.01 $4.35 $3.95 $4.03 $4.03 210,867
2021-08-09 $4.00 $4.09 $3.92 $4.02 $4.02 72,021
2021-08-06 $4.04 $4.06 $3.93 $3.94 $3.94 37,474
2021-08-05 $3.91 $4.12 $3.88 $3.98 $3.98 328,756
2021-08-04 $4.02 $4.02 $3.93 $3.98 $3.98 18,229
2021-08-03 $3.92 $4.11 $3.92 $4.03 $4.03 44,464
2021-08-02 $3.92 $4.05 $3.92 $3.95 $3.95 59,361
2021-07-30 $3.82 $3.99 $3.80 $3.88 $3.88 61,806
2021-07-29 $3.85 $3.98 $3.80 $3.91 $3.91 36,251
2021-07-28 $3.78 $3.83 $3.72 $3.77 $3.77 36,981
2021-07-27 $3.86 $3.91 $3.75 $3.77 $3.77 36,426
2021-07-26 $3.83 $3.90 $3.83 $3.90 $3.90 55,237
2021-07-23 $4.08 $4.10 $3.80 $3.83 $3.83 149,277
2021-07-22 $4.26 $4.32 $4.12 $4.17 $4.17 68,890
2021-07-21 $4.18 $4.44 $4.16 $4.40 $4.40 189,973
2021-07-20 $4.04 $4.18 $4.04 $4.14 $4.14 107,164
2021-07-19 $4.13 $4.15 $3.96 $4.01 $4.01 147,611
2021-07-16 $4.13 $4.40 $4.10 $4.22 $4.22 129,357
2021-07-15 $4.14 $4.23 $4.13 $4.13 $4.13 76,860
2021-07-14 $4.20 $4.27 $4.10 $4.16 $4.16 56,024
2021-07-13 $4.29 $4.50 $4.18 $4.19 $4.19 112,233
2021-07-12 $4.23 $4.52 $4.18 $4.39 $4.39 419,487
2021-07-09 $4.12 $4.46 $4.12 $4.23 $4.23 299,419
2021-07-08 $4.07 $4.14 $4.04 $4.09 $4.09 72,998
2021-07-07 $4.21 $4.21 $4.12 $4.16 $4.16 72,953
2021-07-06 $4.06 $4.26 $4.05 $4.25 $4.25 93,479
2021-07-02 $4.20 $4.23 $4.12 $4.22 $4.22 111,222
2021-07-01 $4.18 $4.23 $4.11 $4.20 $4.20 56,947
2021-06-30 $4.09 $4.24 $4.03 $4.21 $4.21 204,521
2021-06-29 $4.09 $4.11 $4.00 $4.09 $4.09 167,240
2021-06-28 $3.92 $4.16 $3.91 $4.09 $4.09 236,202
2021-06-25 $3.92 $4.04 $3.91 $3.96 $3.96 231,551
2021-06-24 $4.00 $4.13 $3.90 $3.92 $3.92 208,692
2021-06-23 $3.83 $4.10 $3.80 $4.02 $4.02 329,303
2021-06-22 $3.88 $3.95 $3.73 $3.85 $3.85 475,465
2021-06-21 $4.36 $4.36 $3.87 $3.87 $3.87 1,903,742
2021-06-18 $5.28 $5.60 $4.45 $4.58 $4.58 42,852,174
2021-06-17 $4.28 $4.43 $4.26 $4.33 $4.33 39,300
2021-06-16 $4.30 $4.40 $4.21 $4.30 $4.30 57,684
2021-06-15 $4.36 $4.44 $4.30 $4.35 $4.35 57,477
2021-06-14 $4.42 $4.45 $4.30 $4.35 $4.35 48,373
2021-06-11 $4.45 $4.52 $4.43 $4.45 $4.45 24,563
2021-06-10 $4.42 $4.55 $4.42 $4.46 $4.46 88,532
2021-06-09 $4.41 $4.50 $4.40 $4.43 $4.43 41,923
2021-06-08 $4.52 $4.68 $4.37 $4.45 $4.45 192,579
2021-06-07 $4.36 $4.52 $4.35 $4.45 $4.45 123,506
2021-06-04 $4.40 $4.50 $4.31 $4.38 $4.38 85,651
2021-06-03 $4.20 $4.44 $4.20 $4.32 $4.32 123,677
2021-06-02 $4.35 $4.48 $4.26 $4.30 $4.30 162,795
2021-06-01 $4.37 $4.40 $4.25 $4.28 $4.28 103,712
2021-05-28 $4.49 $4.67 $4.30 $4.32 $4.32 218,559
2021-05-27 $4.77 $5.14 $4.50 $4.63 $4.63 821,287
2021-05-26 $4.60 $4.88 $4.35 $4.88 $4.88 799,940
2021-05-25 $5.62 $5.66 $4.53 $4.77 $4.77 13,696,625
2021-05-24 $4.75 $4.88 $4.46 $4.68 $4.68 46,707
2021-05-21 $4.33 $4.66 $4.33 $4.54 $4.54 13,589
2021-05-20 $4.52 $4.86 $4.33 $4.40 $4.40 28,648
2021-05-19 $4.57 $4.66 $4.26 $4.52 $4.52 16,967
2021-05-18 $4.39 $4.72 $4.28 $4.56 $4.56 16,204
2021-05-17 $4.20 $4.40 $4.17 $4.25 $4.25 7,113
2021-05-14 $4.07 $4.21 $4.05 $4.11 $4.11 21,342
2021-05-13 $4.23 $4.37 $4.03 $4.09 $4.09 28,832
2021-05-12 $4.46 $4.46 $4.22 $4.29 $4.29 23,376
2021-05-11 $4.16 $4.49 $4.16 $4.41 $4.41 56,306
2021-05-10 $4.64 $4.73 $4.26 $4.33 $4.33 48,967
2021-05-07 $4.89 $5.08 $4.56 $4.69 $4.69 41,631
2021-05-06 $4.99 $4.99 $4.74 $4.85 $4.85 29,488
2021-05-05 $4.98 $5.05 $4.95 $4.99 $4.99 37,111
2021-05-04 $5.53 $5.53 $4.94 $4.99 $4.99 86,746
2021-05-03 $5.70 $5.84 $5.52 $5.57 $5.57 33,475
2021-04-30 $5.69 $5.75 $5.49 $5.75 $5.75 110,159
2021-04-29 $5.59 $6.08 $5.35 $5.47 $5.47 166,769
2021-04-28 $5.21 $5.55 $5.16 $5.55 $5.55 47,607
2021-04-27 $5.19 $5.32 $5.01 $5.20 $5.20 36,803
2021-04-26 $5.11 $5.21 $4.90 $5.19 $5.19 51,072
2021-04-23 $5.08 $5.10 $4.92 $5.10 $5.10 23,617
2021-04-22 $4.88 $5.20 $4.79 $5.01 $5.01 82,101
2021-04-21 $4.42 $5.00 $4.35 $4.87 $4.87 81,995
2021-04-20 $4.92 $4.99 $4.50 $4.51 $4.51 189,132
2021-04-19 $5.73 $5.73 $4.90 $5.06 $5.06 3,298,827
2021-04-16 $5.62 $5.62 $5.00 $5.00 $5.00 2,073,130
2021-04-15 $5.65 $5.79 $5.45 $5.60 $5.60 97,803
2021-04-14 $5.63 $5.80 $5.50 $5.57 $5.57 43,115
2021-04-13 $5.36 $5.80 $5.36 $5.60 $5.60 67,684
2021-04-12 $5.75 $5.75 $5.41 $5.43 $5.43 59,426
2021-04-09 $5.65 $5.87 $5.65 $5.77 $5.77 89,721
2021-04-08 $5.70 $6.09 $5.50 $5.65 $5.65 292,612
2021-04-07 $6.10 $6.57 $5.55 $5.69 $5.69 716,211
2021-04-06 $5.92 $6.40 $5.81 $6.13 $6.13 90,606
2021-04-05 $6.02 $6.20 $5.85 $5.92 $5.92 20,208
2021-04-01 $6.01 $6.28 $5.81 $6.01 $6.01 73,477
2021-03-31 $5.83 $5.99 $5.63 $5.99 $5.99 25,867
2021-03-30 $5.53 $5.76 $5.35 $5.61 $5.61 44,433
2021-03-29 $5.68 $5.90 $5.50 $5.56 $5.56 59,286
2021-03-26 $5.87 $5.89 $5.67 $5.79 $5.79 60,694
2021-03-25 $5.90 $6.00 $5.74 $5.90 $5.90 82,786
2021-03-24 $6.35 $6.64 $6.00 $6.01 $6.01 233,973
2021-03-23 $6.71 $6.77 $6.18 $6.27 $6.27 118,185
2021-03-22 $7.07 $7.07 $6.51 $6.62 $6.62 320,370
2021-03-19 $6.77 $7.19 $6.67 $7.01 $7.01 100,534
2021-03-18 $6.83 $7.29 $6.82 $6.93 $6.93 104,882
2021-03-17 $6.75 $7.18 $6.75 $7.15 $7.15 67,586
2021-03-16 $7.25 $7.68 $6.72 $6.92 $6.92 465,609
2021-03-15 $6.77 $7.60 $6.77 $7.36 $7.36 327,774
2021-03-12 $6.58 $7.03 $6.51 $6.87 $6.87 159,656
2021-03-11 $6.70 $7.20 $6.01 $6.91 $6.91 444,741
2021-03-10 $7.64 $7.78 $6.52 $6.70 $6.70 1,484,606
2021-03-09 $9.98 $12.09 $7.52 $8.61 $8.61 43,150,567
2021-03-08 $5.80 $5.99 $5.65 $5.80 $5.80 25,033
2021-03-05 $5.95 $6.09 $5.15 $5.80 $5.80 81,652
2021-03-04 $6.21 $6.30 $5.91 $5.91 $5.91 108,100
2021-03-03 $6.70 $6.86 $6.28 $6.28 $6.28 28,722
2021-03-02 $6.92 $7.11 $6.60 $6.69 $6.69 56,686
2021-03-01 $6.85 $7.18 $6.64 $6.92 $6.92 41,964
2021-02-26 $6.60 $6.89 $6.37 $6.61 $6.61 60,427
2021-02-25 $6.75 $7.15 $6.60 $6.67 $6.67 67,850
2021-02-24 $6.63 $7.35 $6.62 $6.85 $6.85 205,090
2021-02-23 $7.00 $7.05 $6.60 $6.72 $6.72 126,606
2021-02-22 $7.01 $7.19 $7.00 $7.14 $7.14 109,979
2021-02-19 $7.50 $7.54 $7.01 $7.23 $7.23 120,995
2021-02-18 $8.12 $8.20 $6.93 $7.46 $7.46 284,503
2021-02-17 $7.11 $8.23 $6.61 $7.70 $7.70 1,292,069
2021-02-16 $5.96 $6.83 $5.96 $6.21 $6.21 349,127
2021-02-12 $5.91 $6.06 $5.87 $5.87 $5.87 32,976
2021-02-11 $5.98 $6.13 $5.82 $5.90 $5.90 59,935
2021-02-10 $6.08 $6.18 $5.96 $6.07 $6.07 68,832
2021-02-09 $6.11 $6.24 $6.03 $6.14 $6.14 45,880
2021-02-08 $6.17 $6.20 $6.00 $6.12 $6.12 89,765
2021-02-05 $5.89 $5.97 $5.75 $5.94 $5.94 31,936
2021-02-04 $5.61 $5.79 $5.60 $5.79 $5.79 31,937
2021-02-03 $5.57 $5.70 $5.54 $5.65 $5.65 26,705
2021-02-02 $5.92 $5.92 $5.55 $5.61 $5.61 28,573
2021-02-01 $5.90 $6.00 $5.56 $5.63 $5.63 95,059
2021-01-29 $5.46 $5.68 $5.41 $5.55 $5.55 26,889
2021-01-28 $5.37 $5.74 $5.37 $5.55 $5.55 33,614
2021-01-27 $5.75 $5.87 $5.28 $5.37 $5.37 110,302
2021-01-26 $5.95 $6.04 $5.80 $5.90 $5.90 87,595
2021-01-25 $5.86 $6.20 $5.86 $5.93 $5.93 29,704
2021-01-22 $5.93 $6.05 $5.91 $5.92 $5.92 23,701
2021-01-21 $5.88 $6.20 $5.80 $6.00 $6.00 67,539
2021-01-20 $6.11 $6.11 $5.61 $5.85 $5.85 46,003
2021-01-19 $5.70 $6.97 $5.56 $6.19 $6.19 485,846
2021-01-15 $5.75 $5.80 $5.66 $5.74 $5.74 24,726
2021-01-14 $5.90 $5.95 $5.71 $5.71 $5.71 34,905
2021-01-13 $5.86 $5.97 $5.75 $5.94 $5.94 72,291
2021-01-12 $5.72 $5.97 $5.62 $5.81 $5.81 61,210
2021-01-11 $6.00 $6.00 $5.69 $5.75 $5.75 66,318
2021-01-08 $5.57 $5.80 $5.57 $5.65 $5.65 49,296
2021-01-07 $5.49 $5.66 $5.46 $5.56 $5.56 34,150
2021-01-06 $5.55 $5.72 $5.49 $5.49 $5.49 62,935
2021-01-05 $5.39 $5.74 $5.33 $5.50 $5.50 62,172
2021-01-04 $5.32 $5.45 $5.30 $5.39 $5.39 36,620
2020-12-31 $5.49 $5.59 $5.25 $5.30 $5.30 43,974
2020-12-30 $5.30 $5.61 $5.30 $5.55 $5.55 59,961
2020-12-29 $5.13 $5.54 $5.12 $5.42 $5.42 129,377
2020-12-28 $5.58 $5.69 $5.06 $5.11 $5.11 210,423
2020-12-24 $5.49 $5.69 $5.41 $5.65 $5.65 89,178
2020-12-23 $5.65 $5.84 $5.44 $5.50 $5.50 116,164
2020-12-22 $6.01 $6.27 $5.58 $5.58 $5.58 678,468
2020-12-21 $5.77 $6.10 $5.73 $6.03 $6.03 433,919
2020-12-18 $5.84 $6.00 $5.73 $5.78 $5.78 452,028
2020-12-17 $5.78 $6.00 $5.65 $5.84 $5.84 166,724
2020-12-16 $6.04 $6.06 $5.60 $5.88 $5.88 196,127
2020-12-15 $5.60 $6.15 $5.56 $6.12 $6.12 1,093,514
2020-12-14 $8.45 $8.65 $5.62 $5.70 $5.70 30,961,420
2020-12-11 $4.56 $4.69 $4.16 $4.22 $4.22 74,508
2020-12-10 $4.51 $4.89 $4.51 $4.54 $4.54 22,726
2020-12-09 $4.79 $4.80 $4.55 $4.55 $4.55 37,430
2020-12-08 $4.45 $4.95 $4.30 $4.84 $4.84 188,663
2020-12-07 $4.73 $4.89 $4.43 $4.43 $4.43 100,163
2020-12-04 $5.07 $5.16 $4.72 $4.75 $4.75 104,414
2020-12-03 $5.10 $5.29 $4.98 $5.14 $5.14 87,772
2020-12-02 $4.72 $5.55 $4.50 $5.09 $5.09 550,563
2020-12-01 $5.70 $5.70 $4.58 $4.84 $4.84 311,376
2020-11-30 $5.91 $5.91 $5.21 $5.74 $5.74 481,500
2020-11-27 $6.89 $6.89 $6.15 $6.20 $6.20 1,087,671
2020-11-25 $8.09 $8.48 $6.35 $7.14 $7.14 40,852,059
2020-11-24 $3.49 $3.84 $3.42 $3.50 $3.50 129,930
2020-11-23 $3.41 $3.60 $3.30 $3.49 $3.49 82,396
2020-11-20 $3.44 $3.68 $3.35 $3.40 $3.40 31,282
2020-11-19 $3.31 $3.36 $3.23 $3.25 $3.25 58,189
2020-11-18 $3.42 $3.43 $3.27 $3.27 $3.27 64,632
2020-11-17 $3.55 $3.60 $3.37 $3.41 $3.41 24,125
2020-11-16 $3.50 $3.84 $3.43 $3.48 $3.48 13,519
2020-11-13 $3.56 $3.60 $3.45 $3.47 $3.47 26,104
2020-11-12 $3.64 $3.68 $3.51 $3.54 $3.54 21,281
2020-11-11 $3.57 $3.77 $3.51 $3.54 $3.54 50,690
2020-11-10 $3.79 $3.85 $3.51 $3.61 $3.61 140,600
2020-11-09 $3.82 $3.97 $3.51 $3.56 $3.56 51,619
2020-11-06 $3.90 $3.97 $3.56 $3.80 $3.80 90,419
2020-11-05 $4.07 $4.12 $3.85 $3.94 $3.94 79,499
2020-11-04 $4.16 $4.16 $3.75 $4.08 $4.08 161,642
2020-11-03 $3.70 $4.23 $3.70 $4.21 $4.21 892,366
2020-11-02 $4.15 $4.29 $3.53 $3.92 $3.92 19,175,869
2020-10-30 $3.34 $3.39 $3.18 $3.21 $3.21 18,389
2020-10-29 $3.48 $3.49 $3.32 $3.36 $3.36 15,066
2020-10-28 $3.50 $3.54 $3.30 $3.48 $3.48 19,092
2020-10-27 $3.58 $3.62 $3.42 $3.56 $3.56 12,023
2020-10-26 $3.69 $3.70 $3.45 $3.47 $3.47 95,478
2020-10-23 $3.59 $3.64 $3.50 $3.59 $3.59 3,978
2020-10-22 $3.42 $3.71 $3.40 $3.50 $3.50 50,912
2020-10-21 $3.39 $3.50 $3.38 $3.38 $3.38 10,133
2020-10-20 $3.51 $3.67 $3.42 $3.42 $3.42 14,299
2020-10-19 $3.41 $3.58 $3.41 $3.48 $3.48 4,444
2020-10-16 $3.59 $3.61 $3.50 $3.50 $3.50 23,998
2020-10-15 $3.61 $3.61 $3.39 $3.52 $3.52 22,429
2020-10-14 $3.60 $3.67 $3.52 $3.52 $3.52 8,337
2020-10-13 $3.85 $3.85 $3.58 $3.58 $3.58 14,953
2020-10-12 $3.86 $3.99 $3.20 $3.70 $3.70 93,092
2020-10-09 $3.89 $3.95 $3.76 $3.85 $3.85 18,821
2020-10-08 $3.73 $3.88 $3.73 $3.88 $3.88 12,757
2020-10-07 $3.86 $3.95 $3.62 $3.73 $3.73 60,932
2020-10-06 $3.66 $3.85 $3.35 $3.81 $3.81 50,985
2020-10-05 $3.85 $3.92 $3.15 $3.41 $3.41 69,983
2020-10-02 $3.74 $3.92 $3.73 $3.85 $3.85 19,906
2020-10-01 $3.90 $4.05 $3.73 $3.90 $3.90 41,832
2020-09-30 $3.90 $4.15 $3.71 $3.74 $3.74 33,664
2020-09-29 $3.90 $4.10 $3.88 $3.95 $3.95 31,378
2020-09-28 $4.25 $4.31 $3.65 $3.88 $3.88 56,007
2020-09-25 $4.36 $4.41 $4.20 $4.20 $4.20 34,118
2020-09-24 $4.64 $4.64 $4.24 $4.46 $4.46 28,705
2020-09-23 $4.81 $4.81 $4.53 $4.68 $4.68 59,756
2020-09-22 $4.90 $4.91 $4.70 $4.89 $4.89 81,279
2020-09-21 $4.97 $4.97 $4.71 $4.76 $4.76 51,002
2020-09-18 $5.07 $5.19 $4.77 $4.84 $4.84 41,896
2020-09-17 $5.00 $5.50 $4.88 $5.20 $5.20 80,026
2020-09-16 $4.97 $5.04 $4.81 $4.90 $4.90 44,928
2020-09-15 $4.82 $5.35 $4.50 $4.88 $4.88 544,257
2020-09-14 $4.49 $4.72 $4.36 $4.67 $4.67 13,521
2020-09-11 $4.44 $4.67 $4.39 $4.54 $4.54 12,767
2020-09-10 $4.75 $4.85 $4.30 $4.38 $4.38 44,804
2020-09-09 $4.59 $4.80 $4.50 $4.80 $4.80 72,794
2020-09-08 $5.00 $5.01 $4.55 $4.69 $4.69 77,179
2020-09-04 $5.41 $6.08 $5.09 $5.15 $5.15 1,814,213
2020-09-03 $5.07 $5.07 $4.61 $4.80 $4.80 20,913
2020-09-02 $5.26 $5.38 $5.03 $5.14 $5.14 34,767
2020-09-01 $5.44 $5.52 $5.27 $5.33 $5.33 9,369
2020-08-31 $5.26 $5.72 $5.26 $5.43 $5.43 9,899
2020-08-28 $5.53 $5.77 $5.24 $5.27 $5.27 22,105
2020-08-27 $5.73 $5.92 $5.50 $5.56 $5.56 40,554
2020-08-26 $5.60 $6.23 $5.60 $5.79 $5.79 36,463
2020-08-25 $5.58 $5.75 $5.43 $5.75 $5.75 24,862
2020-08-24 $6.02 $6.03 $5.67 $5.87 $5.87 24,341
2020-08-21 $6.23 $6.35 $5.85 $5.97 $5.97 14,947
2020-08-20 $6.33 $6.48 $6.00 $6.35 $6.35 23,671
2020-08-19 $6.68 $6.75 $5.98 $6.33 $6.33 21,789
2020-08-18 $6.95 $6.97 $6.51 $6.75 $6.75 28,430
2020-08-17 $6.99 $7.17 $6.79 $6.92 $6.92 37,563
2020-08-14 $6.91 $7.30 $6.50 $7.24 $7.24 45,249
2020-08-13 $6.82 $7.20 $6.50 $7.05 $7.05 29,074
2020-08-12 $7.30 $7.30 $6.50 $6.85 $6.85 79,081
2020-08-11 $7.96 $7.96 $7.19 $7.37 $7.37 90,829
2020-08-10 $6.88 $8.00 $6.80 $8.00 $8.00 405,612
2020-08-07 $9.65 $10.60 $6.80 $7.60 $7.60 15,553,620
2020-08-06 $5.45 $5.69 $5.31 $5.49 $5.49 11,372
2020-08-05 $6.07 $6.24 $5.59 $5.59 $5.59 12,118
2020-08-04 $5.94 $6.72 $5.90 $6.07 $6.07 30,012
2020-08-03 $6.80 $6.88 $5.87 $5.90 $5.90 24,744
2020-07-31 $6.00 $6.60 $6.00 $6.35 $6.35 18,775
2020-07-30 $6.60 $7.22 $5.25 $5.90 $5.90 39,940
2020-07-29 $6.16 $9.00 $6.05 $7.18 $7.18 362,303
2020-07-28 $5.60 $5.60 $5.36 $5.60 $5.60 3,157
2020-07-27 $5.25 $6.05 $5.25 $5.51 $5.51 12,480
2020-07-24 $5.05 $5.20 $5.05 $5.17 $5.17 1,633
2020-07-23 $5.27 $5.27 $5.22 $5.22 $5.22 2,024
2020-07-22 $6.15 $6.15 $5.03 $5.22 $5.22 3,994
2020-07-21 $6.00 $6.05 $5.70 $5.70 $5.70 1,356
2020-07-20 $5.68 $5.85 $5.43 $5.62 $5.62 3,256
2020-07-17 $5.50 $5.90 $5.50 $5.75 $5.75 2,800
2020-07-16 $5.48 $5.92 $5.40 $5.45 $5.45 2,500
2020-07-15 $5.83 $5.83 $5.30 $5.37 $5.37 2,500
2020-07-14 $5.30 $5.44 $5.04 $5.22 $5.22 4,100
2020-07-13 $5.70 $5.70 $5.20 $5.20 $5.20 2,600
2020-07-10 $5.45 $5.48 $5.34 $5.34 $5.34 1,700
2020-07-09 $5.70 $5.95 $5.42 $5.76 $5.76 4,000
2020-07-08 $6.40 $6.60 $5.96 $6.25 $6.25 4,700
2020-07-07 $6.70 $6.70 $6.12 $6.12 $6.12 570
2020-07-06 $6.20 $6.82 $5.79 $6.76 $6.76 5,500
2020-07-02 $6.59 $6.59 $5.78 $6.16 $6.17 3,000
2020-07-01 $5.32 $5.93 $5.30 $5.88 $5.88 4,900
2020-06-30 $5.15 $5.64 $5.10 $5.14 $5.14 4,700
2020-06-29 $5.96 $5.96 $5.06 $5.09 $5.09 2,500
2020-06-26 $6.26 $6.26 $5.97 $6.01 $6.01 4,133
2020-06-25 $6.68 $6.68 $6.00 $6.27 $6.27 4,181
2020-06-24 $7.00 $7.10 $6.50 $6.81 $6.81 16,475
2020-06-23 $7.00 $7.57 $6.95 $7.07 $7.07 12,276
2020-06-22 $7.50 $7.88 $6.81 $7.00 $7.00 9,848
2020-06-19 $8.77 $9.00 $7.10 $7.43 $7.43 128,045
2020-06-18 $7.10 $7.69 $6.60 $6.82 $6.82 9,482
2020-06-17 $6.82 $7.20 $6.70 $7.20 $7.20 9,658
2020-06-16 $6.92 $6.92 $6.90 $6.90 $6.90 1,561
2020-06-15 $7.02 $7.25 $6.90 $7.00 $7.00 1,363
2020-06-12 $7.02 $7.05 $7.02 $7.05 $7.05 978
2020-06-11 $7.28 $7.28 $6.92 $6.92 $6.92 6,222
2020-06-10 $7.24 $7.24 $7.24 $7.24 $7.24 99
2020-06-09 $7.10 $7.26 $7.10 $7.24 $7.24 5,847
2020-06-08 $7.39 $7.53 $7.20 $7.20 $7.20 9,223
2020-06-05 $7.47 $7.47 $7.40 $7.40 $7.40 2,775
2020-06-04 $7.57 $7.57 $7.50 $7.50 $7.50 1,077
2020-06-03 $7.60 $7.60 $7.60 $7.60 $7.60 139
2020-06-02 $7.61 $7.61 $7.60 $7.60 $7.60 653
2020-06-01 $7.70 $7.70 $7.70 $7.70 $7.70 43
2020-05-29 $7.63 $7.71 $7.52 $7.70 $7.70 2,342
2020-05-28 $7.65 $7.65 $7.60 $7.60 $7.60 1,211
2020-05-27 $7.69 $7.69 $7.60 $7.60 $7.60 1,532
2020-05-26 $7.70 $7.84 $7.61 $7.70 $7.70 4,723
2020-05-22 $7.70 $7.70 $7.70 $7.70 $7.70 1,205
2020-05-21 $7.80 $7.80 $7.70 $7.73 $7.73 2,618
2020-05-20 $7.90 $7.90 $7.90 $7.90 $7.90 1,018
2020-05-19 $7.64 $7.64 $7.54 $7.54 $7.54 768
2020-05-18 $8.00 $8.00 $7.92 $7.92 $7.92 646
2020-05-15 $8.00 $8.00 $8.00 $8.00 $8.00 129
2020-05-14 $8.00 $8.00 $8.00 $8.00 $8.00 1,026
2020-05-13 $8.03 $8.12 $8.00 $8.00 $8.00 3,249
2020-05-12 $8.01 $8.25 $8.00 $8.03 $8.03 2,794
2020-05-11 $8.00 $9.47 $7.51 $8.29 $8.29 24,949
2020-05-08 $7.52 $7.52 $7.51 $7.51 $7.51 327
2020-05-07 $7.50 $7.76 $7.50 $7.76 $7.76 1,498
2020-05-06 $7.60 $7.60 $7.50 $7.50 $7.50 2,362
2020-05-05 $7.68 $7.68 $7.60 $7.61 $7.61 1,410
2020-05-04 $7.50 $7.80 $7.50 $7.80 $7.80 1,240
2020-05-01 $7.50 $7.50 $7.50 $7.50 $7.50 0
2020-04-30 $7.76 $7.76 $7.16 $7.50 $7.50 5,274
2020-04-29 $7.80 $7.80 $7.50 $7.70 $7.70 6,353
2020-04-28 $7.36 $7.36 $7.36 $7.36 $7.36 148
2020-04-27 $8.00 $8.16 $7.36 $7.36 $7.36 2,770
2020-04-24 $8.00 $8.20 $8.00 $8.20 $8.20 922
2020-04-23 $8.13 $8.13 $8.13 $8.13 $8.13 391
2020-04-22 $8.00 $8.05 $8.00 $8.05 $8.05 1,278
2020-04-21 $8.10 $8.10 $7.90 $8.00 $8.00 5,762
2020-04-20 $8.10 $8.32 $8.10 $8.32 $8.32 1,395
2020-04-17 $8.30 $8.46 $8.00 $8.01 $8.01 6,619
2020-04-16 $8.10 $8.20 $8.10 $8.20 $8.20 1,589
2020-04-15 $8.30 $8.30 $8.10 $8.10 $8.10 2,140
2020-04-14 $8.10 $8.10 $8.00 $8.00 $8.00 524
2020-04-13 $8.30 $8.30 $8.30 $8.30 $8.30 727
2020-04-09 $7.90 $8.49 $7.90 $8.49 $8.49 802
2020-04-08 $8.42 $8.42 $8.42 $8.42 $8.42 120
2020-04-07 $8.22 $8.22 $8.22 $8.22 $8.22 100
2020-04-06 $7.60 $8.22 $7.60 $8.22 $8.22 1,050
2020-04-03 $7.12 $7.12 $7.12 $7.12 $7.12 161
2020-04-02 $7.45 $7.45 $7.45 $7.45 $7.45 85
2020-04-01 $7.80 $7.80 $7.45 $7.45 $7.45 976
2020-03-31 $8.23 $8.23 $7.70 $7.70 $7.70 1,944
2020-03-30 $8.23 $8.23 $8.23 $8.23 $8.23 175
2020-03-27 $8.00 $8.00 $8.00 $8.00 $8.00 479
2020-03-26 $8.00 $8.00 $8.00 $8.00 $8.00 515
2020-03-25 $8.10 $9.50 $7.85 $8.15 $8.15 5,371
2020-03-24 $8.10 $8.30 $8.10 $8.20 $8.20 885
2020-03-23 $6.84 $7.78 $6.84 $7.35 $7.35 4,282
2020-03-20 $7.30 $7.30 $7.30 $7.30 $7.30 37
2020-03-19 $5.22 $7.34 $5.22 $7.30 $7.30 1,210
2020-03-18 $7.35 $7.35 $7.35 $7.35 $7.35 0
2020-03-17 $7.35 $7.35 $7.35 $7.35 $7.35 140
2020-03-16 $7.35 $7.35 $7.35 $7.35 $7.35 468
2020-03-13 $6.94 $7.35 $6.94 $7.35 $7.35 4,808
2020-03-12 $8.34 $8.34 $6.52 $7.07 $7.07 12,244
2020-03-11 $8.50 $8.50 $8.50 $8.50 $8.50 49
2020-03-10 $8.50 $8.73 $8.50 $8.50 $8.50 1,900
2020-03-09 $8.50 $8.50 $8.50 $8.50 $8.50 984
2020-03-06 $8.52 $8.97 $8.24 $8.97 $8.97 2,260
2020-03-05 $9.37 $9.39 $9.37 $9.39 $9.39 1,064
2020-03-04 $9.24 $9.39 $9.24 $9.39 $9.39 1,393
2020-03-03 $9.84 $9.84 $8.91 $9.25 $9.25 2,393
2020-03-02 $8.75 $9.84 $8.75 $9.84 $9.84 7,031
2020-02-28 $9.80 $10.00 $8.19 $8.50 $8.50 8,367
2020-02-27 $12.00 $12.00 $9.27 $9.87 $9.87 62,068
2020-02-26 $10.48 $10.60 $9.90 $10.00 $10.00 22,031
2020-02-25 $9.46 $10.56 $9.45 $10.48 $10.48 21,821
2020-02-24 $9.45 $9.45 $9.45 $9.45 $9.45 2,196
2020-02-21 $9.65 $9.75 $9.63 $9.66 $9.66 3,028
2020-02-20 $9.45 $9.50 $9.40 $9.44 $9.44 7,265
2020-02-19 $9.55 $9.61 $9.50 $9.60 $9.60 5,994
2020-02-18 $9.54 $9.59 $9.54 $9.55 $9.55 1,900
2020-02-14 $9.90 $9.90 $9.70 $9.70 $9.70 2,879
2020-02-13 $9.97 $9.97 $9.90 $9.90 $9.90 6,545
2020-02-12 $9.70 $9.70 $8.86 $9.65 $9.65 9,573
2020-02-11 $10.50 $10.50 $9.75 $9.94 $9.94 9,374
2020-02-10 $10.41 $10.41 $9.93 $9.95 $9.95 4,440
2020-02-07 $10.01 $10.01 $9.80 $9.82 $9.82 18,174
2020-02-06 $10.15 $10.25 $9.80 $10.01 $10.01 23,719
2020-02-05 $10.60 $10.60 $9.80 $10.00 $10.00 44,589
2020-02-04 $9.84 $10.89 $9.84 $10.64 $10.64 31,250
2020-02-03 $10.09 $10.91 $10.09 $10.62 $10.62 39,188
2020-01-31 $10.99 $11.20 $9.66 $10.12 $10.12 107,381
2020-01-30 $12.00 $12.18 $11.00 $11.25 $11.25 322,812

AnPac Bio-Medical Science Co Ltd (ANPC) News Headlines

Recent AnPac Bio-Medical Science Co Ltd (ANPC) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.