Skip to main content
Anbio Biotechnology (NNNN)
NASDAQ: NNNN · Real-Time Price · USD
22.21
-0.68 (-2.97%)
At close: Mar 9, 2026, 4:00 PM EDT
22.65
+0.44 (1.98%)
After-hours: Mar 9, 2026, 5:06 PM EDT

Anbio Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.1722.6421.6322.20--3.01%34,847
Mar 6, 202621.7923.5321.2122.8922.895.00%54,490
Mar 5, 202623.9723.9721.8021.8021.80-9.99%29,223
Mar 4, 202623.4824.7423.1324.2224.224.80%31,381
Mar 3, 202622.9123.9522.3023.1123.110.87%48,585
Mar 2, 202624.9126.0022.8022.9122.91-11.06%68,190
Feb 27, 202627.6730.4925.6025.7625.76-6.50%165,571
Feb 26, 202625.3128.6224.7327.5527.556.12%33,695
Feb 25, 202624.5626.5023.8425.9625.966.09%68,913
Feb 24, 202624.6225.2924.1824.4724.47-0.61%53,089
Feb 23, 202625.5025.9024.6024.6224.62-0.32%53,254
Feb 20, 202625.5025.8824.0524.7024.70-3.02%28,002
Feb 19, 202626.4426.4725.1725.4725.47-2.75%26,412
Feb 18, 202622.8127.3122.8126.1926.1911.45%40,495
Feb 17, 202624.0024.8922.4123.5023.50-2.89%57,315
Feb 13, 202624.4126.9324.2024.2024.20-4.08%130,475
Feb 12, 202627.1727.4924.8525.2325.23-7.11%106,237
Feb 11, 202624.0228.0023.4427.1627.169.08%75,615
Feb 10, 202622.6025.8022.6024.9024.907.05%72,131
Feb 9, 202625.0025.5021.0923.2623.26-9.32%140,131
Feb 6, 202624.0026.0023.0525.6525.656.61%31,657
Feb 5, 202623.0426.7723.0424.0624.064.47%48,401
Feb 4, 202627.3329.8522.1023.0323.03-15.39%55,851
Feb 3, 202624.4833.0024.3927.2227.2210.38%161,374
Feb 2, 202622.6434.0020.4824.6624.6612.55%217,594
Jan 30, 202623.9724.5620.0021.9121.91-14.91%79,483
Jan 29, 202620.0144.4419.6525.7525.7533.49%347,247
Jan 28, 202620.8921.0019.2819.2919.29-10.32%10,837
Jan 27, 202624.4625.5018.5021.5121.51-5.12%61,532
Jan 26, 202629.5231.5222.3022.6722.67-24.73%84,400
Jan 23, 202629.0130.4429.0130.1230.125.28%11,601
Jan 22, 202632.2433.9628.6128.6128.61-14.83%18,517
Jan 21, 202631.8533.5930.9133.5933.599.02%55,026
Jan 20, 202632.8634.5230.0830.8130.81-5.29%20,956
Jan 16, 202634.5935.3832.2032.5332.53-5.96%33,693
Jan 15, 202640.5540.6033.3034.5934.59-11.83%44,841
Jan 14, 202641.1543.0038.1039.2339.23-4.57%72,855
Jan 13, 202635.8942.7932.9341.1141.1115.19%53,732
Jan 12, 202634.9935.6934.7035.6935.692.00%12,799
Jan 9, 202632.8535.2231.6034.9934.997.73%26,250
Jan 8, 202635.4035.4030.1532.4832.48-5.17%43,961
Jan 7, 202632.4235.0532.2034.2534.256.73%54,945
Jan 6, 202634.8234.8232.0732.0932.09-6.17%15,312
Jan 5, 202629.8835.4529.8834.2034.2016.01%11,916
Jan 2, 202628.7031.5027.3229.4829.48-1.96%22,298
Dec 31, 202529.4630.7128.5030.0730.070.27%19,861
Dec 30, 202531.5031.8429.5029.9929.99-7.41%42,725
Dec 29, 202533.4934.0031.7232.3932.39-3.31%27,800
Dec 26, 202538.0038.0032.6033.5033.50-6.53%72,775
Dec 24, 202532.1737.0232.1735.8435.843.55%47,201
Dec 23, 202534.0734.9931.1834.6134.613.28%43,352
Dec 22, 202531.2935.5531.2933.5133.513.59%34,937
Dec 19, 202530.7532.3529.0032.3532.356.94%7,447
Dec 18, 202532.6336.1228.3830.2530.25-3.97%59,265
Dec 17, 202528.5734.5028.0731.5031.5012.46%47,310
Dec 16, 202528.6629.3027.0228.0128.01-1.37%23,336
Dec 15, 202527.5028.4026.0628.4028.40-1.73%24,965
Dec 12, 202528.0929.4027.5328.9028.90-1.06%15,631
Dec 11, 202534.2734.2726.8929.2129.21-8.36%29,086
Dec 10, 202534.7036.0530.2531.8831.88-5.56%32,978
Dec 9, 202541.5941.5931.3633.7533.75-12.61%35,537
Dec 8, 202536.5344.0036.5338.6238.624.38%24,839
Dec 5, 202538.9444.7336.0037.0037.00-9.38%48,556
Dec 4, 202537.4042.9936.4940.8340.8318.28%84,663
Dec 3, 202527.0139.9526.9434.5234.5224.62%64,304
Dec 2, 202526.9728.9725.3827.7027.703.55%9,515
Dec 1, 202521.1328.1121.1326.7526.7514.17%27,789
Nov 28, 202522.0024.2021.6123.4323.433.72%22,314
Nov 26, 202521.1122.9420.5322.5922.593.86%5,065
Nov 25, 202522.3122.8920.8621.7521.75-9.94%20,424
Nov 24, 202522.8624.1520.0024.1524.151.73%5,444
Nov 21, 202525.6326.2223.7423.7423.74-10.75%11,830
Nov 20, 202529.3829.3826.6026.6026.60-3.52%8,241
Nov 19, 202527.4429.0026.8027.5727.574.00%16,597
Nov 18, 202528.1932.9425.0026.5126.51-2.68%36,934
Nov 17, 202527.6228.2724.6627.2427.244.69%17,677
Nov 14, 202523.6127.6923.2426.0226.0211.63%21,606
Nov 13, 202522.4524.5421.0023.3123.313.97%14,955
Nov 12, 202522.5223.9021.0022.4222.42-3.07%23,604
Nov 11, 202518.0625.2017.4223.1323.1333.01%28,953
Nov 10, 202516.4518.0016.4017.3917.391.70%6,929
Nov 7, 202515.3418.4914.0017.1017.104.52%39,151
Nov 6, 202521.2021.4812.9316.3616.36-25.64%71,042
Nov 5, 202514.4022.0013.4722.0022.0057.48%52,859
Nov 4, 202511.8815.5010.5013.9713.9713.67%191,072
Nov 3, 202516.8216.8212.2912.2912.29-27.06%73,344
Oct 31, 202520.2521.1715.8916.8516.85-19.34%41,027
Oct 30, 202521.9722.1720.2020.8920.89-3.51%13,255
Oct 29, 202522.8322.9621.3321.6521.65-7.24%23,736
Oct 28, 202523.5324.4622.4223.3423.34-2.42%18,091
Oct 27, 202522.4124.0621.6023.9223.924.14%19,285
Oct 24, 202525.5026.1622.6922.9722.97-7.08%21,356
Oct 23, 202527.7128.4024.7224.7224.72-11.11%57,353
Oct 22, 202530.7930.7927.6427.8127.81-10.06%29,352
Oct 21, 202529.0030.9229.0030.9230.922.42%11,972
Oct 20, 202528.7530.9327.7530.1930.194.10%19,775
Oct 17, 202527.6629.0027.4029.0029.004.62%15,385
Oct 16, 202530.6731.1727.0427.7227.72-10.00%20,940
Oct 15, 202528.7930.8027.0330.8030.809.73%27,553
Oct 14, 202527.4228.9026.0528.0728.071.85%30,504