ANCI

Historical Stock Prices

$2.33
*  
0.14
5.67%
Get ANCI Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading ANCI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 2.28 2.33 2.28 2.33 200
04/16/2015 2.23 2.47 2.23 2.47 1,589
04/15/2015 2.39 2.39 2.39 2.39 217
04/14/2015 2.54 2.54 2.54 2.54 00
04/13/2015 2.54 2.54 2.54 2.54 1,490
04/10/2015 2.745 2.745 2.65 2.65 1,196
04/09/2015 2.55 2.72 2.55 2.69 1,050
04/08/2015 2.68 2.682 2.65 2.65 3,101
04/07/2015 2.7 2.7 2.7 2.7 490
04/06/2015 2.89 2.89 2.65 2.87 696
04/02/2015 2.6 2.72 2.49 2.64 6,569
04/01/2015 2.75 2.85 2.68 2.68 3,999
03/31/2015 2.99 3 2.84 2.86 7,495
03/30/2015 2.79 2.79 2.79 2.79 00
03/27/2015 2.75 2.8 2.72 2.79 5,080
03/26/2015 2.81 2.81 2.81 2.81 00
03/25/2015 2.84 2.84 2.81 2.81 655
03/24/2015 3 3 2.6701 2.7195 6,913
03/23/2015 2.78 2.78 2.78 2.78 472
03/20/2015 2.97 3 2.72 2.72 3,201
03/19/2015 2.76 2.88 2.76 2.87 1,063
03/18/2015 2.95 3 2.93 3 1,809
03/17/2015 2.99 3 2.97 3 302
03/16/2015 2.7 3 2.7 3 2,143
03/13/2015 2.99 3 2.99 3 614
03/12/2015 3 3 2.99 3 790
03/11/2015 3 3 2.77 2.93 9,355
03/10/2015 3 3 3 3 459
03/09/2015 2.99 3 2.99 2.99 926
03/06/2015 3.0099 3.0099 3 3 500
03/05/2015 2.8601 2.8601 2.8601 2.8601 00
03/04/2015 2.8601 2.8601 2.8601 2.8601 00
03/03/2015 2.97 2.97 2.8601 2.8601 1,561
03/02/2015 3.06 3.06 3.06 3.06 300
02/27/2015 3.07 3.07 3.07 3.07 00
02/26/2015 3.08 3.08 2.891 3.07 2,429
02/25/2015 2.8731 2.8731 2.8731 2.8731 00
02/24/2015 2.74 2.8731 2.74 2.8731 412
02/23/2015 2.9 2.9 2.8101 2.87 1,347
02/20/2015 2.91 2.91 2.88 2.89 1,001
02/19/2015 3 3.13 2.95 2.95 2,215
02/18/2015 3.01 3.1 2.861 2.99 11,217
02/17/2015 3.1 3.222 3 3.15 9,897
02/13/2015 3.19 3.25 3.0999 3.101 15,139
02/12/2015 3.26 3.32 3.26 3.3 10,680
02/11/2015 3.2 3.2 3.2 3.2 00
02/10/2015 3.35 3.35 3.199 3.2 5,477
02/09/2015 3.2 3.45 3.2 3.34 3,051
02/06/2015 3.3 3.39 3.3 3.39 3,300
02/05/2015 3.39 3.44 3.261 3.39 45,360
02/04/2015 3.31 3.32 3.2 3.2 5,604
02/03/2015 3.44 3.44 3.111 3.3071 9,912
02/02/2015 3.1 3.24 3.1 3.24 428
01/30/2015 3.0001 3.22 3.0001 3.02 962
01/29/2015 3 3.456 3 3.06 6,637
01/28/2015 3.03 3.4844 2.95 2.95 9,601
01/27/2015 2.8501 2.99 2.8501 2.99 200
01/26/2015 2.77 3 2.4901 2.84 19,259
01/23/2015 2.85 2.85 2.27 2.67 21,958
01/22/2015 2.8 2.82 2.65 2.65 835
01/21/2015 2.71 2.7399 2.71 2.7399 587
01/20/2015 2.6 2.829 2.6 2.7 5,031
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?