Anbio Biotechnology (NNNN)
NASDAQ: NNNN · Real-Time Price · USD
6.50
-0.20 (-2.99%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Anbio Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20256.776.776.156.536.53-2.54%24,925
Apr 24, 20257.097.206.646.706.70-2.19%43,019
Apr 23, 20256.807.206.806.856.85-0.58%25,606
Apr 22, 20256.657.066.626.896.893.77%24,590
Apr 21, 20256.506.926.496.646.640.45%25,747
Apr 17, 20256.576.756.356.616.610.61%24,350
Apr 16, 20256.296.586.076.576.572.98%27,798
Apr 15, 20256.376.706.256.386.38-0.47%54,137
Apr 14, 20256.366.576.026.416.411.91%49,972
Apr 11, 20255.996.745.996.296.293.11%30,639
Apr 10, 20256.857.025.906.106.10-1.29%49,902
Apr 9, 20256.436.505.896.186.18-5.21%95,213
Apr 8, 20257.057.436.016.526.52-9.13%99,647
Apr 7, 20256.847.406.847.187.18-0.62%46,423
Apr 4, 20256.967.506.967.227.22-0.69%26,827
Apr 3, 20257.307.827.117.277.273.86%35,191
Apr 2, 20257.397.447.007.007.00-3.71%58,368
Apr 1, 20257.627.627.227.277.27-2.55%54,386
Mar 31, 20257.407.517.357.467.46-1.19%41,001
Mar 28, 20257.657.657.387.557.551.89%36,498
Mar 27, 20257.557.607.327.417.41-0.87%58,195
Mar 26, 20257.587.697.357.487.481.01%41,341
Mar 25, 20257.557.797.297.407.40-1.60%148,713
Mar 24, 20257.767.767.407.527.52-0.53%174,864
Mar 21, 20257.477.657.067.567.560.93%199,088
Mar 20, 20257.097.606.967.497.494.46%285,394
Mar 19, 20256.957.806.847.177.173.91%242,114
Mar 18, 20257.107.306.756.906.90-1.29%264,544
Mar 17, 20257.107.486.696.996.99-2.24%297,176
Mar 14, 20256.707.356.437.157.154.99%250,383
Mar 13, 20256.456.976.456.816.811.95%91,666
Mar 12, 20256.636.976.556.686.68-4.02%109,112
Mar 11, 20256.187.106.056.966.9612.08%134,242
Mar 10, 20257.027.296.036.216.21-10.39%189,246
Mar 7, 20257.107.276.866.936.93-3.48%159,519
Mar 6, 20257.007.266.827.187.181.70%199,455
Mar 5, 20256.407.066.407.067.069.29%177,884
Mar 4, 20256.827.076.376.466.46-4.44%132,719
Mar 3, 20256.957.706.756.766.761.05%434,918
Feb 28, 20256.396.906.336.696.695.35%154,689
Feb 27, 20256.356.396.306.356.35-0.47%131,409
Feb 26, 20256.156.406.136.386.384.08%108,263
Feb 25, 20256.306.356.046.136.13-1.45%90,727
Feb 24, 20255.776.305.776.226.227.80%197,797
Feb 21, 20255.725.965.605.775.771.76%140,749
Feb 20, 20255.615.755.325.675.67-1.73%395,707