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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 51.41 | 52.90 | 47.64 | 50.62 | 50.62 | 1.83% | 157,173 |
| Jul 24, 2025 | 44.22 | 50.40 | 44.06 | 49.71 | 49.71 | 12.42% | 110,213 |
| Jul 23, 2025 | 40.11 | 44.97 | 39.90 | 44.22 | 44.22 | 10.61% | 135,567 |
| Jul 22, 2025 | 49.53 | 49.53 | 38.22 | 39.98 | 39.98 | -22.37% | 203,221 |
| Jul 21, 2025 | 47.51 | 51.63 | 47.51 | 51.50 | 51.50 | 9.60% | 143,053 |
| Jul 18, 2025 | 43.55 | 47.70 | 42.96 | 46.99 | 46.99 | 7.41% | 122,392 |
| Jul 17, 2025 | 45.83 | 46.90 | 41.72 | 43.75 | 43.75 | -6.12% | 116,951 |
| Jul 16, 2025 | 47.20 | 48.65 | 46.02 | 46.60 | 46.60 | -2.41% | 127,961 |
| Jul 15, 2025 | 47.50 | 55.65 | 46.02 | 47.75 | 47.75 | 0.19% | 183,453 |
| Jul 14, 2025 | 46.90 | 47.94 | 40.12 | 47.66 | 47.66 | -3.25% | 211,213 |
| Jul 11, 2025 | 50.75 | 53.61 | 46.00 | 49.26 | 49.26 | -2.91% | 204,966 |
| Jul 10, 2025 | 51.62 | 52.00 | 45.97 | 50.74 | 50.74 | -2.07% | 117,680 |
| Jul 9, 2025 | 44.96 | 52.62 | 44.11 | 51.81 | 51.81 | 14.50% | 158,135 |
| Jul 8, 2025 | 39.49 | 46.26 | 39.49 | 45.25 | 45.25 | 14.99% | 286,525 |
| Jul 7, 2025 | 36.98 | 39.35 | 36.10 | 39.35 | 39.35 | 6.38% | 147,868 |
| Jul 3, 2025 | 34.96 | 38.50 | 34.96 | 36.99 | 36.99 | 2.18% | 104,851 |
| Jul 2, 2025 | 31.69 | 36.23 | 31.64 | 36.20 | 36.20 | 15.14% | 215,876 |
| Jul 1, 2025 | 31.27 | 32.97 | 30.55 | 31.44 | 31.44 | -0.69% | 189,541 |
| Jun 30, 2025 | 30.64 | 33.96 | 29.13 | 31.66 | 31.66 | 1.44% | 178,198 |
| Jun 27, 2025 | 32.66 | 35.38 | 30.00 | 31.21 | 31.21 | -7.22% | 232,994 |
| Jun 26, 2025 | 32.06 | 37.08 | 31.21 | 33.64 | 33.64 | 5.69% | 333,788 |
| Jun 25, 2025 | 24.93 | 35.90 | 22.35 | 31.83 | 31.83 | 32.18% | 597,697 |
| Jun 24, 2025 | 18.98 | 24.33 | 18.30 | 24.08 | 24.08 | 27.75% | 221,864 |
| Jun 23, 2025 | 17.33 | 19.32 | 15.37 | 18.85 | 18.85 | 17.08% | 319,997 |
| Jun 20, 2025 | 11.75 | 18.50 | 11.70 | 16.10 | 16.10 | 39.27% | 790,999 |
| Jun 18, 2025 | 9.90 | 11.73 | 9.20 | 11.56 | 11.56 | 16.18% | 95,975 |
| Jun 17, 2025 | 9.14 | 9.99 | 8.94 | 9.95 | 9.95 | 10.43% | 122,653 |
| Jun 16, 2025 | 8.73 | 9.24 | 8.60 | 9.01 | 9.01 | 4.04% | 44,188 |
| Jun 13, 2025 | 8.70 | 9.04 | 8.55 | 8.66 | 8.66 | -1.59% | 34,816 |
| Jun 12, 2025 | 8.84 | 8.86 | 8.62 | 8.80 | 8.80 | 1.44% | 4,294 |
| Jun 11, 2025 | 8.71 | 9.00 | 8.43 | 8.68 | 8.68 | 0.17% | 47,062 |
| Jun 10, 2025 | 8.42 | 8.74 | 8.30 | 8.66 | 8.66 | 2.85% | 18,855 |
| Jun 9, 2025 | 8.60 | 8.77 | 8.34 | 8.42 | 8.42 | -1.75% | 55,183 |
| Jun 6, 2025 | 8.11 | 8.59 | 8.03 | 8.57 | 8.57 | 2.51% | 37,372 |
| Jun 5, 2025 | 8.37 | 8.56 | 7.92 | 8.36 | 8.36 | -0.59% | 20,176 |
| Jun 4, 2025 | 8.00 | 8.79 | 8.00 | 8.41 | 8.41 | 2.59% | 61,855 |
| Jun 3, 2025 | 8.00 | 8.23 | 7.76 | 8.20 | 8.20 | 3.58% | 46,867 |
| Jun 2, 2025 | 7.85 | 8.05 | 7.82 | 7.92 | 7.92 | 0.57% | 19,181 |
| May 30, 2025 | 7.89 | 7.90 | 7.67 | 7.87 | 7.87 | 1.55% | 5,188 |
| May 29, 2025 | 7.80 | 7.90 | 7.73 | 7.75 | 7.75 | 0.32% | 12,721 |
| May 28, 2025 | 7.76 | 7.90 | 7.58 | 7.73 | 7.73 | 0.85% | 23,650 |
| May 27, 2025 | 7.71 | 8.02 | 7.50 | 7.66 | 7.66 | -0.52% | 34,974 |
| May 23, 2025 | 7.69 | 7.97 | 7.23 | 7.70 | 7.70 | -0.65% | 46,227 |
| May 22, 2025 | 7.80 | 8.22 | 7.62 | 7.75 | 7.75 | -0.64% | 39,393 |
| May 21, 2025 | 8.00 | 8.00 | 7.30 | 7.80 | 7.80 | -2.50% | 68,236 |
| May 20, 2025 | 7.86 | 8.00 | 7.39 | 8.00 | 8.00 | 6.10% | 36,038 |
| May 19, 2025 | 7.67 | 7.73 | 7.03 | 7.54 | 7.54 | - | 62,027 |
| May 16, 2025 | 7.30 | 7.68 | 7.30 | 7.54 | 7.54 | 1.07% | 120,346 |
| May 15, 2025 | 7.10 | 7.66 | 6.80 | 7.46 | 7.46 | 6.12% | 96,111 |
| May 14, 2025 | 7.09 | 7.25 | 6.85 | 7.03 | 7.03 | -0.85% | 42,740 |