Anbio Biotechnology (NNNN)
NASDAQ: NNNN · Real-Time Price · USD
37.00
-3.83 (-9.38%)
At close: Dec 5, 2025, 4:00 PM EST
37.20
+0.20 (0.54%)
After-hours: Dec 5, 2025, 7:51 PM EST
Anbio Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.94 | 44.73 | 36.00 | 37.00 | 37.00 | -9.38% | 48,325 |
| Dec 4, 2025 | 37.40 | 42.99 | 36.49 | 40.83 | 40.83 | 18.28% | 84,126 |
| Dec 3, 2025 | 27.01 | 39.95 | 26.94 | 34.52 | 34.52 | 24.62% | 64,304 |
| Dec 2, 2025 | 26.97 | 28.97 | 25.38 | 27.70 | 27.70 | 3.55% | 9,515 |
| Dec 1, 2025 | 21.13 | 28.11 | 21.13 | 26.75 | 26.75 | 14.17% | 27,789 |
| Nov 28, 2025 | 22.00 | 24.20 | 21.61 | 23.43 | 23.43 | 3.72% | 22,314 |
| Nov 26, 2025 | 21.11 | 22.94 | 20.53 | 22.59 | 22.59 | 3.86% | 5,065 |
| Nov 25, 2025 | 22.31 | 22.89 | 20.86 | 21.75 | 21.75 | -9.94% | 20,424 |
| Nov 24, 2025 | 22.86 | 24.15 | 20.00 | 24.15 | 24.15 | 1.73% | 5,444 |
| Nov 21, 2025 | 25.63 | 26.22 | 23.74 | 23.74 | 23.74 | -10.75% | 11,830 |
| Nov 20, 2025 | 29.38 | 29.38 | 26.60 | 26.60 | 26.60 | -3.52% | 8,241 |
| Nov 19, 2025 | 27.44 | 29.00 | 26.80 | 27.57 | 27.57 | 4.00% | 16,597 |
| Nov 18, 2025 | 28.19 | 32.94 | 25.00 | 26.51 | 26.51 | -2.68% | 36,934 |
| Nov 17, 2025 | 27.62 | 28.27 | 24.66 | 27.24 | 27.24 | 4.69% | 17,677 |
| Nov 14, 2025 | 23.61 | 27.69 | 23.24 | 26.02 | 26.02 | 11.63% | 21,606 |
| Nov 13, 2025 | 22.45 | 24.54 | 21.00 | 23.31 | 23.31 | 3.97% | 14,955 |
| Nov 12, 2025 | 22.52 | 23.90 | 21.00 | 22.42 | 22.42 | -3.07% | 23,604 |
| Nov 11, 2025 | 18.06 | 25.20 | 17.42 | 23.13 | 23.13 | 33.01% | 28,953 |
| Nov 10, 2025 | 16.45 | 18.00 | 16.40 | 17.39 | 17.39 | 1.70% | 6,929 |
| Nov 7, 2025 | 15.34 | 18.49 | 14.00 | 17.10 | 17.10 | 4.52% | 39,151 |
| Nov 6, 2025 | 21.20 | 21.48 | 12.93 | 16.36 | 16.36 | -25.64% | 71,042 |
| Nov 5, 2025 | 14.40 | 22.00 | 13.47 | 22.00 | 22.00 | 57.48% | 52,859 |
| Nov 4, 2025 | 11.88 | 15.50 | 10.50 | 13.97 | 13.97 | 13.67% | 191,072 |
| Nov 3, 2025 | 16.82 | 16.82 | 12.29 | 12.29 | 12.29 | -27.06% | 73,344 |
| Oct 31, 2025 | 20.25 | 21.17 | 15.89 | 16.85 | 16.85 | -19.34% | 41,027 |
| Oct 30, 2025 | 21.97 | 22.17 | 20.20 | 20.89 | 20.89 | -3.51% | 13,255 |
| Oct 29, 2025 | 22.83 | 22.96 | 21.33 | 21.65 | 21.65 | -7.24% | 23,736 |
| Oct 28, 2025 | 23.53 | 24.46 | 22.42 | 23.34 | 23.34 | -2.42% | 18,091 |
| Oct 27, 2025 | 22.41 | 24.06 | 21.60 | 23.92 | 23.92 | 4.14% | 19,285 |
| Oct 24, 2025 | 25.50 | 26.16 | 22.69 | 22.97 | 22.97 | -7.08% | 21,356 |
| Oct 23, 2025 | 27.71 | 28.40 | 24.72 | 24.72 | 24.72 | -11.11% | 57,353 |
| Oct 22, 2025 | 30.79 | 30.79 | 27.64 | 27.81 | 27.81 | -10.06% | 29,352 |
| Oct 21, 2025 | 29.00 | 30.92 | 29.00 | 30.92 | 30.92 | 2.42% | 11,972 |
| Oct 20, 2025 | 28.75 | 30.93 | 27.75 | 30.19 | 30.19 | 4.10% | 19,775 |
| Oct 17, 2025 | 27.66 | 29.00 | 27.40 | 29.00 | 29.00 | 4.62% | 15,385 |
| Oct 16, 2025 | 30.67 | 31.17 | 27.04 | 27.72 | 27.72 | -10.00% | 20,940 |
| Oct 15, 2025 | 28.79 | 30.80 | 27.03 | 30.80 | 30.80 | 9.73% | 27,553 |
| Oct 14, 2025 | 27.42 | 28.90 | 26.05 | 28.07 | 28.07 | 1.85% | 30,504 |
| Oct 13, 2025 | 28.89 | 29.50 | 27.35 | 27.56 | 27.56 | -7.67% | 22,595 |
| Oct 10, 2025 | 29.00 | 30.72 | 28.50 | 29.85 | 29.85 | 0.88% | 41,665 |
| Oct 9, 2025 | 30.67 | 30.67 | 28.10 | 29.59 | 29.59 | -4.52% | 18,735 |
| Oct 8, 2025 | 28.70 | 33.50 | 28.15 | 30.99 | 30.99 | 5.19% | 185,743 |
| Oct 7, 2025 | 29.84 | 32.32 | 28.13 | 29.46 | 29.46 | -5.15% | 36,199 |
| Oct 6, 2025 | 30.68 | 33.00 | 29.00 | 31.06 | 31.06 | -3.42% | 120,353 |
| Oct 3, 2025 | 26.70 | 51.33 | 26.46 | 32.16 | 32.16 | 26.61% | 647,399 |
| Oct 2, 2025 | 34.50 | 37.56 | 22.08 | 25.40 | 25.40 | -27.26% | 172,600 |
| Oct 1, 2025 | 36.13 | 38.40 | 34.28 | 34.92 | 34.92 | -6.26% | 19,323 |
| Sep 30, 2025 | 33.55 | 37.25 | 33.55 | 37.25 | 37.25 | 9.49% | 11,239 |
| Sep 29, 2025 | 34.03 | 35.45 | 34.02 | 34.02 | 34.02 | -2.63% | 10,032 |
| Sep 26, 2025 | 36.00 | 36.00 | 33.82 | 34.94 | 34.94 | -2.46% | 11,208 |
| Sep 25, 2025 | 34.75 | 37.87 | 33.10 | 35.82 | 35.82 | -0.28% | 13,451 |
| Sep 24, 2025 | 34.72 | 37.06 | 33.50 | 35.92 | 35.92 | 2.05% | 21,644 |
| Sep 23, 2025 | 37.25 | 38.15 | 34.36 | 35.20 | 35.20 | -6.83% | 40,936 |
| Sep 22, 2025 | 42.44 | 42.77 | 37.00 | 37.78 | 37.78 | -11.29% | 88,233 |
| Sep 19, 2025 | 41.90 | 44.65 | 41.85 | 42.59 | 42.59 | 0.45% | 71,073 |
| Sep 18, 2025 | 43.38 | 44.60 | 42.08 | 42.40 | 42.40 | -1.49% | 51,199 |
| Sep 17, 2025 | 44.36 | 44.36 | 42.18 | 43.04 | 43.04 | -1.47% | 27,148 |
| Sep 16, 2025 | 42.33 | 44.10 | 41.70 | 43.68 | 43.68 | 2.66% | 30,935 |
| Sep 15, 2025 | 43.48 | 43.76 | 41.77 | 42.55 | 42.55 | -1.46% | 27,928 |
| Sep 12, 2025 | 43.58 | 44.40 | 41.74 | 43.18 | 43.18 | -0.90% | 27,492 |
| Sep 11, 2025 | 44.97 | 46.30 | 43.40 | 43.57 | 43.57 | -4.91% | 26,855 |
| Sep 10, 2025 | 46.00 | 47.64 | 44.13 | 45.82 | 45.82 | -0.33% | 39,533 |
| Sep 9, 2025 | 46.30 | 46.90 | 45.18 | 45.97 | 45.97 | 0.33% | 36,863 |
| Sep 8, 2025 | 47.70 | 48.08 | 45.56 | 45.82 | 45.82 | -4.24% | 34,888 |
| Sep 5, 2025 | 47.50 | 48.29 | 47.10 | 47.85 | 47.85 | 0.44% | 47,314 |
| Sep 4, 2025 | 47.30 | 49.50 | 46.80 | 47.64 | 47.64 | 0.76% | 44,452 |
| Sep 3, 2025 | 45.70 | 49.10 | 45.08 | 47.28 | 47.28 | 3.57% | 41,593 |
| Sep 2, 2025 | 44.01 | 45.73 | 44.01 | 45.65 | 45.65 | 1.35% | 41,438 |
| Aug 29, 2025 | 41.59 | 46.30 | 41.59 | 45.04 | 45.04 | 8.60% | 58,923 |
| Aug 28, 2025 | 46.08 | 46.63 | 40.69 | 41.48 | 41.48 | -11.64% | 80,893 |
| Aug 27, 2025 | 48.75 | 49.20 | 46.52 | 46.94 | 46.94 | -4.83% | 43,368 |
| Aug 26, 2025 | 48.66 | 49.57 | 48.42 | 49.32 | 49.32 | 0.39% | 51,313 |
| Aug 25, 2025 | 49.15 | 51.17 | 47.84 | 49.13 | 49.13 | -1.46% | 54,257 |
| Aug 22, 2025 | 49.20 | 52.93 | 47.41 | 49.86 | 49.86 | 0.95% | 87,453 |
| Aug 21, 2025 | 50.50 | 54.50 | 48.52 | 49.39 | 49.39 | -2.29% | 98,065 |
| Aug 20, 2025 | 52.10 | 52.29 | 50.26 | 50.55 | 50.55 | -2.98% | 88,960 |
| Aug 19, 2025 | 51.71 | 53.47 | 51.09 | 52.10 | 52.10 | 0.83% | 84,936 |
| Aug 18, 2025 | 50.79 | 54.95 | 49.50 | 51.67 | 51.67 | 1.49% | 132,736 |
| Aug 15, 2025 | 50.60 | 52.90 | 50.00 | 50.91 | 50.91 | 1.54% | 108,725 |
| Aug 14, 2025 | 47.90 | 51.46 | 47.53 | 50.14 | 50.14 | 3.25% | 90,234 |
| Aug 13, 2025 | 47.48 | 49.28 | 47.48 | 48.56 | 48.56 | 1.85% | 87,639 |
| Aug 12, 2025 | 46.00 | 49.85 | 46.00 | 47.68 | 47.68 | 1.38% | 87,627 |
| Aug 11, 2025 | 49.37 | 51.47 | 47.03 | 47.03 | 47.03 | -7.89% | 98,043 |
| Aug 8, 2025 | 45.40 | 53.13 | 45.40 | 51.06 | 51.06 | 10.88% | 110,889 |
| Aug 7, 2025 | 43.10 | 46.50 | 43.10 | 46.05 | 46.05 | 3.38% | 120,277 |
| Aug 6, 2025 | 44.51 | 47.14 | 41.01 | 44.55 | 44.55 | 1.10% | 117,501 |
| Aug 5, 2025 | 41.79 | 44.34 | 41.79 | 44.06 | 44.06 | 3.45% | 125,266 |
| Aug 4, 2025 | 42.08 | 44.70 | 42.00 | 42.59 | 42.59 | -0.49% | 130,582 |
| Aug 1, 2025 | 44.37 | 44.37 | 41.80 | 42.80 | 42.80 | -3.97% | 85,478 |
| Jul 31, 2025 | 41.80 | 45.07 | 41.80 | 44.57 | 44.57 | 6.12% | 119,897 |
| Jul 30, 2025 | 46.29 | 47.23 | 41.46 | 42.00 | 42.00 | -10.85% | 88,474 |
| Jul 29, 2025 | 49.82 | 51.37 | 46.63 | 47.11 | 47.11 | -7.32% | 112,533 |
| Jul 28, 2025 | 50.56 | 54.34 | 49.06 | 50.83 | 50.83 | 0.41% | 114,469 |
| Jul 25, 2025 | 51.41 | 52.90 | 47.64 | 50.62 | 50.62 | 1.83% | 157,851 |
| Jul 24, 2025 | 44.22 | 50.40 | 44.06 | 49.71 | 49.71 | 12.42% | 110,213 |
| Jul 23, 2025 | 40.11 | 44.97 | 39.90 | 44.22 | 44.22 | 10.61% | 135,567 |
| Jul 22, 2025 | 49.53 | 49.53 | 38.22 | 39.98 | 39.98 | -22.37% | 203,221 |
| Jul 21, 2025 | 47.51 | 51.63 | 47.51 | 51.50 | 51.50 | 9.60% | 143,053 |
| Jul 18, 2025 | 43.55 | 47.70 | 42.96 | 46.99 | 46.99 | 7.41% | 122,392 |
| Jul 17, 2025 | 45.83 | 46.90 | 41.72 | 43.75 | 43.75 | -6.12% | 116,951 |