Anbio Biotechnology (NNNN)
NASDAQ: NNNN · Real-Time Price · USD
3.890
+0.300 (8.36%)
At close: Nov 6, 2026, 4:00 PM EST
3.750
-0.140 (-3.60%)
After-hours: Nov 6, 2026, 7:30 PM EST
Anbio Biotechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.64 | 4.08 | 3.51 | 3.89 | 3.89 | 8.36% | 33,093 |
| Nov 5, 2026 | 3.38 | 3.68 | 3.38 | 3.59 | 3.59 | -2.45% | 33,668 |
| Nov 4, 2026 | 3.55 | 3.82 | 3.53 | 3.68 | 3.68 | 2.65% | 22,902 |
| Nov 3, 2026 | 3.50 | 3.75 | 3.50 | 3.59 | 3.59 | 2.14% | 29,081 |
| Nov 2, 2026 | 3.42 | 3.73 | 3.42 | 3.51 | 3.51 | 4.46% | 56,460 |
| Oct 30, 2026 | 3.75 | 3.75 | 3.33 | 3.36 | 3.36 | -9.68% | 39,020 |
| Oct 29, 2026 | 3.80 | 3.89 | 3.62 | 3.72 | 3.72 | -3.12% | 41,337 |
| Oct 28, 2026 | 3.71 | 3.87 | 3.62 | 3.84 | 3.84 | 3.50% | 35,196 |
| Oct 27, 2026 | 3.61 | 3.86 | 3.60 | 3.71 | 3.71 | 0.27% | 21,843 |
| Oct 26, 2026 | 3.76 | 3.87 | 3.36 | 3.70 | 3.70 | -2.89% | 38,389 |
| Oct 23, 2026 | 3.71 | 3.92 | 3.47 | 3.81 | 3.81 | 2.70% | 25,842 |
| Oct 22, 2026 | 3.69 | 3.92 | 3.51 | 3.71 | 3.71 | -0.27% | 26,805 |
| Oct 21, 2026 | 3.64 | 4.00 | 3.53 | 3.72 | 3.72 | -0.27% | 113,931 |
| Oct 20, 2026 | 3.43 | 4.24 | 3.42 | 3.73 | 3.73 | 14.07% | 237,840 |
| Oct 19, 2026 | 3.20 | 3.45 | 3.20 | 3.27 | 3.27 | 4.47% | 56,449 |
| Oct 16, 2026 | 3.25 | 3.50 | 3.12 | 3.13 | 3.13 | -5.15% | 39,009 |
| Oct 15, 2026 | 3.53 | 3.70 | 3.09 | 3.30 | 3.30 | -7.56% | 69,774 |
| Oct 14, 2026 | 4.26 | 4.26 | 3.52 | 3.57 | 3.57 | -16.20% | 30,859 |
| Oct 13, 2026 | 4.40 | 4.44 | 3.88 | 4.26 | 4.26 | -3.40% | 46,017 |
| Oct 12, 2026 | 4.61 | 4.68 | 4.41 | 4.41 | 4.41 | -5.36% | 24,872 |
| Oct 9, 2026 | 4.63 | 5.16 | 4.16 | 4.66 | 4.66 | 0.87% | 69,806 |
| Oct 8, 2026 | 4.81 | 4.81 | 4.55 | 4.62 | 4.62 | -5.71% | 34,710 |
| Oct 7, 2026 | 4.76 | 4.99 | 4.72 | 4.90 | 4.90 | - | 36,757 |
| Oct 6, 2026 | 4.89 | 5.15 | 4.69 | 4.90 | 4.90 | 1.45% | 52,837 |
| Oct 5, 2026 | 5.60 | 5.60 | 4.66 | 4.83 | 4.83 | -12.97% | 108,901 |
| Oct 2, 2026 | 6.17 | 6.17 | 5.54 | 5.55 | 5.55 | -11.76% | 27,372 |
| Oct 1, 2026 | 6.34 | 6.43 | 6.16 | 6.29 | 6.29 | -0.16% | 12,646 |
| Sep 30, 2026 | 6.07 | 6.33 | 5.90 | 6.30 | 6.30 | 2.27% | 26,791 |
| Sep 29, 2026 | 6.08 | 6.24 | 6.01 | 6.16 | 6.16 | 1.15% | 43,145 |
| Sep 28, 2026 | 6.25 | 6.60 | 6.01 | 6.09 | 6.09 | -3.33% | 29,719 |
| Sep 25, 2026 | 6.15 | 6.36 | 5.95 | 6.30 | 6.30 | 2.44% | 60,286 |
| Sep 24, 2026 | 6.09 | 6.76 | 6.04 | 6.15 | 6.15 | 1.49% | 114,578 |
| Sep 23, 2026 | 5.56 | 6.95 | 5.51 | 6.06 | 6.06 | 8.60% | 636,314 |
| Sep 22, 2026 | 5.69 | 5.72 | 5.46 | 5.58 | 5.58 | -1.76% | 230,223 |
| Sep 21, 2026 | 5.30 | 5.80 | 5.30 | 5.68 | 5.68 | 8.19% | 250,947 |
| Sep 18, 2026 | 5.64 | 5.66 | 5.13 | 5.25 | 5.25 | -6.25% | 290,237 |
| Sep 17, 2026 | 5.43 | 5.81 | 5.27 | 5.60 | 5.60 | 0.36% | 299,843 |
| Sep 16, 2026 | 5.54 | 5.77 | 5.42 | 5.58 | 5.58 | 1.27% | 278,133 |
| Sep 15, 2026 | 6.06 | 6.16 | 5.25 | 5.51 | 5.51 | -9.82% | 275,047 |
| Sep 14, 2026 | 6.28 | 6.40 | 6.06 | 6.11 | 6.11 | -3.63% | 307,732 |
| Sep 11, 2026 | 6.49 | 6.49 | 6.21 | 6.34 | 6.34 | -2.61% | 268,767 |
| Sep 10, 2026 | 6.32 | 6.51 | 6.13 | 6.51 | 6.51 | 0.62% | 242,831 |
| Sep 9, 2026 | 6.37 | 6.51 | 6.13 | 6.47 | 6.47 | -0.15% | 259,534 |
| Sep 8, 2026 | 6.50 | 6.79 | 6.20 | 6.48 | 6.48 | -0.92% | 254,356 |
| Sep 4, 2026 | 6.58 | 6.77 | 6.36 | 6.54 | 6.54 | -0.91% | 231,146 |
| Sep 3, 2026 | 6.84 | 6.93 | 6.28 | 6.60 | 6.60 | -3.65% | 226,579 |
| Sep 2, 2026 | 7.14 | 7.16 | 6.62 | 6.85 | 6.85 | -5.12% | 228,323 |
| Sep 1, 2026 | 7.32 | 7.40 | 6.76 | 7.22 | 7.22 | -1.10% | 273,865 |
| Aug 31, 2026 | 7.50 | 7.76 | 7.08 | 7.30 | 7.30 | -4.82% | 279,210 |
| Aug 28, 2026 | 7.72 | 7.92 | 7.35 | 7.67 | 7.67 | -1.41% | 252,351 |