Anbio Biotechnology (NNNN)
NASDAQ: NNNN · Real-Time Price · USD
50.62
+0.91 (1.83%)
At close: Jul 25, 2025, 4:00 PM
51.53
+0.91 (1.79%)
After-hours: Jul 25, 2025, 7:18 PM EDT

Anbio Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202551.4152.9047.6450.6250.621.83%157,173
Jul 24, 202544.2250.4044.0649.7149.7112.42%110,213
Jul 23, 202540.1144.9739.9044.2244.2210.61%135,567
Jul 22, 202549.5349.5338.2239.9839.98-22.37%203,221
Jul 21, 202547.5151.6347.5151.5051.509.60%143,053
Jul 18, 202543.5547.7042.9646.9946.997.41%122,392
Jul 17, 202545.8346.9041.7243.7543.75-6.12%116,951
Jul 16, 202547.2048.6546.0246.6046.60-2.41%127,961
Jul 15, 202547.5055.6546.0247.7547.750.19%183,453
Jul 14, 202546.9047.9440.1247.6647.66-3.25%211,213
Jul 11, 202550.7553.6146.0049.2649.26-2.91%204,966
Jul 10, 202551.6252.0045.9750.7450.74-2.07%117,680
Jul 9, 202544.9652.6244.1151.8151.8114.50%158,135
Jul 8, 202539.4946.2639.4945.2545.2514.99%286,525
Jul 7, 202536.9839.3536.1039.3539.356.38%147,868
Jul 3, 202534.9638.5034.9636.9936.992.18%104,851
Jul 2, 202531.6936.2331.6436.2036.2015.14%215,876
Jul 1, 202531.2732.9730.5531.4431.44-0.69%189,541
Jun 30, 202530.6433.9629.1331.6631.661.44%178,198
Jun 27, 202532.6635.3830.0031.2131.21-7.22%232,994
Jun 26, 202532.0637.0831.2133.6433.645.69%333,788
Jun 25, 202524.9335.9022.3531.8331.8332.18%597,697
Jun 24, 202518.9824.3318.3024.0824.0827.75%221,864
Jun 23, 202517.3319.3215.3718.8518.8517.08%319,997
Jun 20, 202511.7518.5011.7016.1016.1039.27%790,999
Jun 18, 20259.9011.739.2011.5611.5616.18%95,975
Jun 17, 20259.149.998.949.959.9510.43%122,653
Jun 16, 20258.739.248.609.019.014.04%44,188
Jun 13, 20258.709.048.558.668.66-1.59%34,816
Jun 12, 20258.848.868.628.808.801.44%4,294
Jun 11, 20258.719.008.438.688.680.17%47,062
Jun 10, 20258.428.748.308.668.662.85%18,855
Jun 9, 20258.608.778.348.428.42-1.75%55,183
Jun 6, 20258.118.598.038.578.572.51%37,372
Jun 5, 20258.378.567.928.368.36-0.59%20,176
Jun 4, 20258.008.798.008.418.412.59%61,855
Jun 3, 20258.008.237.768.208.203.58%46,867
Jun 2, 20257.858.057.827.927.920.57%19,181
May 30, 20257.897.907.677.877.871.55%5,188
May 29, 20257.807.907.737.757.750.32%12,721
May 28, 20257.767.907.587.737.730.85%23,650
May 27, 20257.718.027.507.667.66-0.52%34,974
May 23, 20257.697.977.237.707.70-0.65%46,227
May 22, 20257.808.227.627.757.75-0.64%39,393
May 21, 20258.008.007.307.807.80-2.50%68,236
May 20, 20257.868.007.398.008.006.10%36,038
May 19, 20257.677.737.037.547.54-62,027
May 16, 20257.307.687.307.547.541.07%120,346
May 15, 20257.107.666.807.467.466.12%96,111
May 14, 20257.097.256.857.037.03-0.85%42,740