Skip to main content
Anbio Biotechnology (NNNN)
NASDAQ: NNNN · Real-Time Price · USD
13.55
-0.98 (-6.74%)
At close: Jun 29, 2026, 4:00 PM EDT
13.82
+0.27 (1.99%)
After-hours: Jun 29, 2026, 5:11 PM EDT

Anbio Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202614.7015.7513.5113.5513.55-6.74%34,612
Jun 26, 202615.3816.7714.5314.5314.53-9.75%65,547
Jun 25, 202615.2018.0014.1316.1016.105.57%199,160
Jun 24, 202615.7217.2014.5015.2515.25-2.87%169,679
Jun 23, 202616.2917.5015.5015.7015.70-4.68%28,138
Jun 22, 202616.5217.5016.0016.4716.47-1.02%32,134
Jun 18, 202616.8016.9216.0116.6416.644.92%18,166
Jun 17, 202616.6117.0015.8615.8615.86-1.73%11,396
Jun 16, 202616.4317.7015.3516.1416.14-3.99%41,495
Jun 15, 202616.0917.5516.0916.8116.817.83%19,998
Jun 12, 202616.4217.6914.8315.5915.59-5.17%33,540
Jun 11, 202616.4116.6014.6616.4416.440.06%54,996
Jun 10, 202616.1017.2616.1016.4316.431.67%20,183
Jun 9, 202617.4019.1415.4716.1616.16-6.16%35,623
Jun 8, 202623.0123.0117.2017.2217.22-25.10%61,459
Jun 5, 202627.1030.0022.0022.9922.99-14.88%60,816
Jun 4, 202628.1328.7027.0027.0127.01-5.26%28,444
Jun 3, 202630.9831.4225.8428.5128.51-11.24%42,714
Jun 2, 202631.7333.3031.0532.1232.126.46%13,505
Jun 1, 202634.6534.6529.9030.1730.17-12.32%27,649
May 29, 202633.5935.7133.2634.4134.41-0.09%8,191
May 28, 202633.7636.1132.1634.4434.445.03%18,550
May 27, 202632.7536.0031.8832.7932.79-0.67%20,291
May 26, 202631.0033.8730.1033.0133.011.51%30,421
May 22, 202631.3735.5031.3732.5232.527.50%37,321
May 21, 202631.4331.9028.7130.2530.25-4.99%15,598
May 20, 202633.2134.5529.9831.8431.84-1.55%24,301
May 19, 202628.7532.5028.7532.3432.3414.88%15,797
May 18, 202627.6529.4927.3828.1528.154.49%32,019
May 15, 202625.4927.8825.1526.9426.947.46%19,833
May 14, 202625.1925.9024.6025.0725.07-0.67%10,319
May 13, 202624.5926.0024.0025.2425.24-2.17%17,654
May 12, 202625.4525.8022.8925.8025.801.78%24,472
May 11, 202626.0026.5024.8225.3525.35-1.90%19,880
May 8, 202625.5027.1825.5025.8425.84-0.15%15,838
May 7, 202627.2027.2025.4325.8825.88-2.71%27,548
May 6, 202630.0030.0025.6226.6026.60-8.90%46,547
May 5, 202631.0032.7029.0029.2029.20-2.60%30,262
May 4, 202629.1032.9429.1029.9829.983.74%25,368
May 1, 202628.8529.6128.7528.9028.901.40%6,885
Apr 30, 202628.0028.6028.0028.5028.503.90%24,727
Apr 29, 202627.9628.4027.1627.4327.43-1.37%33,286
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