Anbio Biotechnology (NNNN)
NASDAQ: NNNN · Real-Time Price · USD
7.55
+0.14 (1.89%)
At close: Mar 28, 2025, 4:00 PM
7.51
-0.04 (-0.52%)
Pre-market: Mar 31, 2025, 4:03 AM EDT
Anbio Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.65 | 7.65 | 7.38 | 7.55 | 7.55 | 1.89% | 36,459 |
| Mar 27, 2025 | 7.55 | 7.60 | 7.32 | 7.41 | 7.41 | -0.87% | 58,195 |
| Mar 26, 2025 | 7.58 | 7.69 | 7.35 | 7.48 | 7.48 | 1.01% | 41,341 |
| Mar 25, 2025 | 7.55 | 7.79 | 7.29 | 7.40 | 7.40 | -1.60% | 148,713 |
| Mar 24, 2025 | 7.76 | 7.76 | 7.40 | 7.52 | 7.52 | -0.53% | 174,864 |
| Mar 21, 2025 | 7.47 | 7.65 | 7.06 | 7.56 | 7.56 | 0.93% | 199,088 |
| Mar 20, 2025 | 7.09 | 7.60 | 6.96 | 7.49 | 7.49 | 4.46% | 285,394 |
| Mar 19, 2025 | 6.95 | 7.80 | 6.84 | 7.17 | 7.17 | 3.91% | 242,114 |
| Mar 18, 2025 | 7.10 | 7.30 | 6.75 | 6.90 | 6.90 | -1.29% | 264,544 |
| Mar 17, 2025 | 7.10 | 7.48 | 6.69 | 6.99 | 6.99 | -2.24% | 297,176 |
| Mar 14, 2025 | 6.70 | 7.35 | 6.43 | 7.15 | 7.15 | 4.99% | 250,383 |
| Mar 13, 2025 | 6.45 | 6.97 | 6.45 | 6.81 | 6.81 | 1.95% | 91,666 |
| Mar 12, 2025 | 6.63 | 6.97 | 6.55 | 6.68 | 6.68 | -4.02% | 109,112 |
| Mar 11, 2025 | 6.18 | 7.10 | 6.05 | 6.96 | 6.96 | 12.08% | 134,242 |
| Mar 10, 2025 | 7.02 | 7.29 | 6.03 | 6.21 | 6.21 | -10.39% | 189,246 |
| Mar 7, 2025 | 7.10 | 7.27 | 6.86 | 6.93 | 6.93 | -3.48% | 159,519 |
| Mar 6, 2025 | 7.00 | 7.26 | 6.82 | 7.18 | 7.18 | 1.70% | 199,455 |
| Mar 5, 2025 | 6.40 | 7.06 | 6.40 | 7.06 | 7.06 | 9.29% | 177,884 |
| Mar 4, 2025 | 6.82 | 7.07 | 6.37 | 6.46 | 6.46 | -4.44% | 132,719 |
| Mar 3, 2025 | 6.95 | 7.70 | 6.75 | 6.76 | 6.76 | 1.05% | 434,918 |
| Feb 28, 2025 | 6.39 | 6.90 | 6.33 | 6.69 | 6.69 | 5.35% | 154,689 |
| Feb 27, 2025 | 6.35 | 6.39 | 6.30 | 6.35 | 6.35 | -0.47% | 131,409 |
| Feb 26, 2025 | 6.15 | 6.40 | 6.13 | 6.38 | 6.38 | 4.08% | 108,263 |
| Feb 25, 2025 | 6.30 | 6.35 | 6.04 | 6.13 | 6.13 | -1.45% | 90,727 |
| Feb 24, 2025 | 5.77 | 6.30 | 5.77 | 6.22 | 6.22 | 7.80% | 197,797 |
| Feb 21, 2025 | 5.72 | 5.96 | 5.60 | 5.77 | 5.77 | 1.76% | 140,749 |
| Feb 20, 2025 | 5.61 | 5.75 | 5.32 | 5.67 | 5.67 | -1.73% | 395,707 |