Skip to main content
Anbio Biotechnology (NNNN)
NASDAQ: NNNN · Real-Time Price · USD
27.81
+0.16 (0.58%)
At close: Apr 28, 2026, 4:00 PM EDT
27.51
-0.30 (-1.08%)
After-hours: Apr 28, 2026, 5:48 PM EDT

Anbio Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.8228.4925.8227.8127.810.58%35,808
Apr 27, 202626.4928.0025.9327.6527.651.10%28,957
Apr 24, 202628.5028.5027.0027.3527.350.29%15,306
Apr 23, 202629.2029.5026.9327.2727.27-4.08%10,791
Apr 22, 202627.8529.1827.7528.4328.434.71%34,029
Apr 21, 202627.5027.7826.7527.1527.150.63%17,487
Apr 20, 202627.4427.6226.5226.9826.98-0.63%21,834
Apr 17, 202627.7428.6126.9927.1527.15-2.34%48,489
Apr 16, 202627.3828.7027.3827.8027.801.09%27,025
Apr 15, 202628.9029.0226.0027.5027.50-4.65%32,915
Apr 14, 202628.8829.9528.5528.8428.841.05%35,698
Apr 13, 202627.5029.6427.3128.5428.545.31%22,529
Apr 10, 202626.7827.5626.1627.1027.100.93%10,031
Apr 9, 202626.7527.1025.5026.8526.85-0.33%48,295
Apr 8, 202627.5028.0025.5026.9426.94-1.57%22,159
Apr 7, 202625.8027.9925.8027.3727.374.69%25,313
Apr 6, 202626.4026.4725.3626.1526.151.14%15,650
Apr 2, 202625.4526.5725.4525.8525.850.54%26,085
Apr 1, 202626.4227.4925.0025.7125.710.08%37,891
Mar 31, 202625.8026.5323.2225.6925.694.39%21,246
Mar 30, 202624.3227.4923.1024.6124.612.88%58,702
Mar 27, 202623.2625.1023.2623.9223.923.10%28,774
Mar 26, 202624.7724.7723.2023.2023.20-2.36%27,541
Mar 25, 202623.9624.9822.1823.7623.762.46%17,219
Mar 24, 202622.9723.6022.1123.1923.191.40%29,574
Mar 23, 202622.7923.9722.6322.8722.87-2.85%20,343
Mar 20, 202620.6423.8020.6423.5423.549.41%26,764
Mar 19, 202621.1521.5521.1521.5221.522.75%10,094
Mar 18, 202621.1523.0020.5020.9420.94-2.60%36,248
Mar 17, 202622.9922.9920.9821.5021.50-1.47%25,082
Mar 16, 202621.0322.0021.0321.8221.826.39%23,412
Mar 13, 202621.5122.2520.1020.5120.51-9.01%40,454
Mar 12, 202622.5023.0020.9622.5422.542.88%48,679
Mar 11, 202621.4222.5520.9121.9121.914.68%78,504
Mar 10, 202622.9924.2420.5820.9320.93-5.76%44,467
Mar 9, 202622.1722.6421.6322.2122.21-2.97%37,816
Mar 6, 202621.7923.5321.2122.8922.895.00%54,490
Mar 5, 202623.9723.9721.8021.8021.80-9.99%29,346
Mar 4, 202623.4824.7423.1324.2224.224.80%31,459
Mar 3, 202622.9123.9522.3023.1123.110.87%48,585
Mar 2, 202624.9126.0022.8022.9122.91-11.06%70,005
Feb 27, 202627.6730.4925.6025.7625.76-6.50%167,478
Feb 26, 202625.3128.6224.7327.5527.556.12%33,796
Feb 25, 202624.5626.5023.8425.9625.966.09%68,915
Feb 24, 202624.6225.2924.1824.4724.47-0.61%53,228
Feb 23, 202625.5025.9024.6024.6224.62-0.32%53,262
Feb 20, 202625.5025.8824.0524.7024.70-3.02%28,003
Feb 19, 202626.4426.4725.1725.4725.47-2.75%26,695
Feb 18, 202622.8127.3122.8126.1926.1911.45%40,501
Feb 17, 202624.0024.8922.4123.5023.50-2.89%57,390
Feb 13, 202624.4126.9324.2024.2024.20-4.08%130,494
Feb 12, 202627.1727.4924.8525.2325.23-7.11%106,240
Feb 11, 202624.0228.0023.4427.1627.169.08%75,868
Feb 10, 202622.6025.8022.6024.9024.907.05%72,150
Feb 9, 202625.0025.5021.0923.2623.26-9.32%140,350
Feb 6, 202624.0026.0023.0525.6525.656.61%31,946
Feb 5, 202623.0426.7723.0424.0624.064.47%48,647
Feb 4, 202627.3329.8522.1023.0323.03-15.39%55,952
Feb 3, 202624.4833.0024.3927.2227.2210.38%162,733
Feb 2, 202622.6434.0020.4824.6624.6612.55%219,039
Jan 30, 202623.9724.5620.0021.9121.91-14.91%81,177
Jan 29, 202620.0144.4419.6525.7525.7533.49%358,696
Jan 28, 202620.8921.0019.2819.2919.29-10.32%10,892
Jan 27, 202624.4625.5018.5021.5121.51-5.12%61,776
Jan 26, 202629.5231.5222.3022.6722.67-24.73%85,458
Jan 23, 202629.0130.4429.0130.1230.125.28%11,603
Jan 22, 202632.2433.9628.6128.6128.61-14.83%18,567
Jan 21, 202631.8533.5930.9133.5933.599.02%55,477
Jan 20, 202632.8634.5230.0830.8130.81-5.29%21,008
Jan 16, 202634.5935.3832.2032.5332.53-5.96%33,693
Jan 15, 202640.5540.6033.3034.5934.59-11.83%45,047
Jan 14, 202641.1543.0038.1039.2339.23-4.57%72,857
Jan 13, 202635.8942.7932.9341.1141.1115.19%53,907
Jan 12, 202634.9935.6934.7035.6935.692.00%12,804
Jan 9, 202632.8535.2231.6034.9934.997.73%26,752
Jan 8, 202635.4035.4030.1532.4832.48-5.17%43,981
Jan 7, 202632.4235.0532.2034.2534.256.73%54,972
Jan 6, 202634.8234.8232.0732.0932.09-6.17%15,312
Jan 5, 202629.8835.4529.8834.2034.2016.01%11,931
Jan 2, 202628.7031.5027.3229.4829.48-1.96%22,315
Dec 31, 202529.4630.7128.5030.0730.070.27%19,886
Dec 30, 202531.5031.8429.5029.9929.99-7.41%42,760
Dec 29, 202533.4934.0031.7232.3932.39-3.31%27,802
Dec 26, 202538.0038.0032.6033.5033.50-6.53%72,775
Dec 24, 202532.1737.0232.1735.8435.843.55%47,202
Dec 23, 202534.0734.9931.1834.6134.613.28%43,392
Dec 22, 202531.2935.5531.2933.5133.513.59%34,940
Dec 19, 202530.7532.3529.0032.3532.356.94%7,573
Dec 18, 202532.6336.1228.3830.2530.25-3.97%59,478
Dec 17, 202528.5734.5028.0731.5031.5012.46%47,313
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