Anpac Bio Medical Price History
| ANPCDelisted Stock | USD 4.37 0.20 4.38% |
If you're considering investing in Anpac Stock, it is important to understand the factors that can impact its price. As of today, the current price of Anpac Bio stands at 4.37, as last reported on the 2nd of December, with the highest price reaching 4.63 and the lowest price hitting 4.25 during the day. We have found twenty-three technical indicators for Anpac Bio Medical, which you can use to evaluate the volatility of the firm. Please confirm Anpac Bio's Mean Deviation of 5.21, standard deviation of 7.39, and Risk Adjusted Performance of (0.1) to double-check if the risk estimate we provide is consistent with the expected return of 0.0%.
Anpac Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Anpac |
Sharpe Ratio = 0.0
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| ANPC |
Based on monthly moving average Anpac Bio is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Anpac Bio by adding Anpac Bio to a well-diversified portfolio.
Anpac Bio Stock Price History Chart
There are several ways to analyze Anpac Stock price data. The simplest method is using a basic Anpac candlestick price chart, which shows Anpac Bio price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Anpac Stock Price History Data
The price series of Anpac Bio for the period between Tue, Sep 3, 2024 and Mon, Dec 2, 2024 has a statistical range of 6.53 with a coefficient of variation of 27.27. The prices are distributed with arithmetic mean of 6.29. The median price for the last 90 days is 6.07. The company had 1:20 stock split on 4th of November 2022.| Open | High | Low | Close | Volume | ||
12/02/2024 | 4.57 | 4.63 | 4.25 | 4.37 | ||
| 05/19/2023 | 4.57 | 4.63 | 4.25 | 4.37 | 35,697 | |
| 05/18/2023 | 4.87 | 4.87 | 4.33 | 4.62 | 7,500 | |
| 05/17/2023 | 4.64 | 4.67 | 4.25 | 4.54 | 33,400 | |
| 05/16/2023 | 5.07 | 5.22 | 4.19 | 4.62 | 54,300 | |
| 05/15/2023 | 5.25 | 5.75 | 4.42 | 4.75 | 116,826 | |
| 05/12/2023 | 5.18 | 5.48 | 5.10 | 5.28 | 5,739 | |
| 05/11/2023 | 5.22 | 5.35 | 5.07 | 5.25 | 6,758 | |
| 05/10/2023 | 5.59 | 5.60 | 5.06 | 5.33 | 13,125 | |
| 05/09/2023 | 5.97 | 5.97 | 5.40 | 5.80 | 14,977 | |
| 05/08/2023 | 5.78 | 5.78 | 5.65 | 5.74 | 2,379 | |
| 05/05/2023 | 5.61 | 5.80 | 5.20 | 5.50 | 14,705 | |
| 05/04/2023 | 4.91 | 5.99 | 4.91 | 5.70 | 16,130 | |
| 05/03/2023 | 4.85 | 5.20 | 4.80 | 5.00 | 22,700 | |
| 05/02/2023 | 6.50 | 9.17 | 4.52 | 5.06 | 143,863 | |
| 05/01/2023 | 6.80 | 6.82 | 6.30 | 6.55 | 7,511 | |
| 04/28/2023 | 7.35 | 7.39 | 6.98 | 7.10 | 8,275 | |
| 04/27/2023 | 7.19 | 7.50 | 6.77 | 7.40 | 19,282 | |
| 04/26/2023 | 7.50 | 7.50 | 6.59 | 7.40 | 26,124 | |
| 04/25/2023 | 7.01 | 7.35 | 6.31 | 7.35 | 19,400 | |
| 04/24/2023 | 5.86 | 6.10 | 5.71 | 6.07 | 5,347 | |
| 04/21/2023 | 5.53 | 6.00 | 5.40 | 5.71 | 11,954 | |
| 04/20/2023 | 4.24 | 5.59 | 4.24 | 5.03 | 20,760 | |
| 04/19/2023 | 4.37 | 4.60 | 4.22 | 4.56 | 2,500 | |
| 04/18/2023 | 4.50 | 4.53 | 4.15 | 4.42 | 13,513 | |
| 04/17/2023 | 3.96 | 4.53 | 3.96 | 4.14 | 13,454 | |
| 04/14/2023 | 3.80 | 3.99 | 3.80 | 3.99 | 3,203 | |
| 04/13/2023 | 3.65 | 3.97 | 3.49 | 3.82 | 14,400 | |
| 04/12/2023 | 3.78 | 3.93 | 3.55 | 3.79 | 3,134 | |
| 04/11/2023 | 3.79 | 4.00 | 3.73 | 3.95 | 5,333 | |
| 04/10/2023 | 4.08 | 4.25 | 3.93 | 4.11 | 4,800 | |
| 04/06/2023 | 4.42 | 4.42 | 3.80 | 4.01 | 10,122 | |
| 04/05/2023 | 4.25 | 4.25 | 4.07 | 4.18 | 6,741 | |
| 04/04/2023 | 4.41 | 4.49 | 4.15 | 4.25 | 5,192 | |
| 04/03/2023 | 4.16 | 4.57 | 4.14 | 4.17 | 10,600 | |
| 03/31/2023 | 5.11 | 5.11 | 3.50 | 4.24 | 79,700 | |
| 03/30/2023 | 6.04 | 6.44 | 5.27 | 5.50 | 69,765 | |
| 03/29/2023 | 5.60 | 6.25 | 5.60 | 6.25 | 29,300 | |
| 03/28/2023 | 6.00 | 6.44 | 5.69 | 5.79 | 23,500 | |
| 03/27/2023 | 6.23 | 7.00 | 6.10 | 6.31 | 27,300 | |
| 03/24/2023 | 6.47 | 6.47 | 6.30 | 6.30 | 5,111 | |
| 03/23/2023 | 6.21 | 7.75 | 5.66 | 6.72 | 16,343 | |
| 03/22/2023 | 5.60 | 6.04 | 5.60 | 5.91 | 4,168 | |
| 03/21/2023 | 6.71 | 6.71 | 5.62 | 6.00 | 36,560 | |
| 03/20/2023 | 6.49 | 7.10 | 6.49 | 6.53 | 37,806 | |
| 03/17/2023 | 7.35 | 7.35 | 6.52 | 6.58 | 11,462 | |
| 03/16/2023 | 7.47 | 7.94 | 7.15 | 7.31 | 31,833 | |
| 03/15/2023 | 7.19 | 8.25 | 7.19 | 7.73 | 24,697 | |
| 03/14/2023 | 7.39 | 8.30 | 7.31 | 7.72 | 22,179 | |
| 03/13/2023 | 8.04 | 8.04 | 7.54 | 7.57 | 12,600 | |
| 03/10/2023 | 8.02 | 8.34 | 8.02 | 8.31 | 4,799 | |
| 03/09/2023 | 7.70 | 8.43 | 7.70 | 8.35 | 19,100 | |
| 03/08/2023 | 7.78 | 8.14 | 7.78 | 8.11 | 3,180 | |
| 03/07/2023 | 7.99 | 8.14 | 7.84 | 7.90 | 22,190 | |
| 03/06/2023 | 8.44 | 8.66 | 8.15 | 8.17 | 14,411 | |
| 03/03/2023 | 8.22 | 8.50 | 8.22 | 8.40 | 3,946 | |
| 03/02/2023 | 8.57 | 8.75 | 8.42 | 8.60 | 3,252 | |
| 03/01/2023 | 8.58 | 8.58 | 8.18 | 8.50 | 2,396 | |
| 02/28/2023 | 8.30 | 8.62 | 8.11 | 8.11 | 3,200 | |
| 02/27/2023 | 8.31 | 8.65 | 8.11 | 8.11 | 20,208 | |
| 02/24/2023 | 8.62 | 8.62 | 8.03 | 8.10 | 18,471 |
About Anpac Bio Stock history
Anpac Bio investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Anpac is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Anpac Bio Medical will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Anpac Bio stock prices may prove useful in developing a viable investing in Anpac Bio
AnPac Bio-Medical Science Co., Ltd., a biotechnology company, researches, develops, markets, and sells multi-cancer screening and detection tests using cancer differentiation analysis technology and device to corporations and life insurance companies in the Peoples Republic of China. The company was incorporated in 2010 and is headquartered in Lishui, the Peoples Republic of China. Anpac Bio-Medical operates under Biotechnology classification in the United States and is traded on NASDAQ Exchange. It employs 89 people.
Anpac Bio Stock Technical Analysis
Anpac Bio technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, delisted stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Optimization Now
Portfolio OptimizationCompute new portfolio that will generate highest expected return given your specified tolerance for risk |
| All Next | Launch Module |
Anpac Bio Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Anpac Bio's price direction in advance. Along with the technical and fundamental analysis of Anpac Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Anpac to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.1) | |||
| Jensen Alpha | (0.83) | |||
| Total Risk Alpha | (2.26) | |||
| Treynor Ratio | 0.6755 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in american community survey. You can also try the AI Portfolio Architect module to use AI to generate optimal portfolios and find profitable investment opportunities.
Other Consideration for investing in Anpac Stock
If you are still planning to invest in Anpac Bio Medical check if it may still be traded through OTC markets such as Pink Sheets or OTC Bulletin Board. You may also purchase it directly from the company, but this is not always possible and may require contacting the company directly. Please note that delisted stocks are often considered to be more risky investments, as they are no longer subject to the same regulatory and reporting requirements as listed stocks. Therefore, it is essential to carefully research the Anpac Bio's history and understand the potential risks before investing.
| My Watchlist Analysis Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like | |
| Sync Your Broker Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors. | |
| Fundamentals Comparison Compare fundamentals across multiple equities to find investing opportunities | |
| Odds Of Bankruptcy Get analysis of equity chance of financial distress in the next 2 years | |
| Money Managers Screen money managers from public funds and ETFs managed around the world | |
| Portfolio Rebalancing Analyze risk-adjusted returns against different time horizons to find asset-allocation targets | |
| Portfolio Suggestion Get suggestions outside of your existing asset allocation including your own model portfolios | |
| Piotroski F Score Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals | |
| FinTech Suite Use AI to screen and filter profitable investment opportunities |