Skip to main content
logo
Anbio Biotechnology (NNNN)
NASDAQ: NNNN · Real-Time Price · USD
26.77
-0.38 (-1.40%)
Apr 20, 2026, 1:50 PM EDT - Market open

Anbio Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 202627.4427.6226.5226.87--1.03%13,863
Apr 17, 202627.7428.6126.9927.1527.15-2.34%48,488
Apr 16, 202627.3828.7027.3827.8027.801.09%27,021
Apr 15, 202628.9029.0226.0027.5027.50-4.65%32,914
Apr 14, 202628.8829.9528.5528.8428.841.05%35,698
Apr 13, 202627.5029.6427.3128.5428.545.31%22,089
Apr 10, 202626.7827.5626.1627.1027.100.93%10,029
Apr 9, 202626.7527.1025.5026.8526.85-0.33%48,224
Apr 8, 202627.5028.0025.5026.9426.94-1.57%22,159
Apr 7, 202625.8027.9925.8027.3727.374.69%25,303
Apr 6, 202626.4026.4725.3626.1526.151.14%15,647
Apr 2, 202625.4526.5725.4525.8525.850.54%25,983
Apr 1, 202626.4227.4925.0025.7125.710.08%37,888
Mar 31, 202625.8026.5323.2225.6925.694.39%21,239
Mar 30, 202624.3227.4923.1024.6124.612.88%58,702
Mar 27, 202623.2625.1023.2623.9223.923.10%28,773
Mar 26, 202624.7724.7723.2023.2023.20-2.36%27,541
Mar 25, 202623.9624.9822.1823.7623.762.46%17,219
Mar 24, 202622.9723.6022.1123.1923.191.40%29,574
Mar 23, 202622.7923.9722.6322.8722.87-2.85%20,343
Mar 20, 202620.6423.8020.6423.5423.549.41%26,764
Mar 19, 202621.1521.5521.1521.5221.522.75%10,094
Mar 18, 202621.1523.0020.5020.9420.94-2.60%36,248
Mar 17, 202622.9922.9920.9821.5021.50-1.47%25,082
Mar 16, 202621.0322.0021.0321.8221.826.39%23,412
Mar 13, 202621.5122.2520.1020.5120.51-9.01%40,454
Mar 12, 202622.5023.0020.9622.5422.542.88%48,679
Mar 11, 202621.4222.5520.9121.9121.914.68%78,504
Mar 10, 202622.9924.2420.5820.9320.93-5.76%44,467
Mar 9, 202622.1722.6421.6322.2122.21-2.97%37,816
Mar 6, 202621.7923.5321.2122.8922.895.00%54,490
Mar 5, 202623.9723.9721.8021.8021.80-9.99%29,346
Mar 4, 202623.4824.7423.1324.2224.224.80%31,459
Mar 3, 202622.9123.9522.3023.1123.110.87%48,585
Mar 2, 202624.9126.0022.8022.9122.91-11.06%70,005
Feb 27, 202627.6730.4925.6025.7625.76-6.50%167,478
Feb 26, 202625.3128.6224.7327.5527.556.12%33,796
Feb 25, 202624.5626.5023.8425.9625.966.09%68,915
Feb 24, 202624.6225.2924.1824.4724.47-0.61%53,228
Feb 23, 202625.5025.9024.6024.6224.62-0.32%53,262
Feb 20, 202625.5025.8824.0524.7024.70-3.02%28,003
Feb 19, 202626.4426.4725.1725.4725.47-2.75%26,695
Feb 18, 202622.8127.3122.8126.1926.1911.45%40,501
Feb 17, 202624.0024.8922.4123.5023.50-2.89%57,390
Feb 13, 202624.4126.9324.2024.2024.20-4.08%130,494
Feb 12, 202627.1727.4924.8525.2325.23-7.11%106,240
Feb 11, 202624.0228.0023.4427.1627.169.08%75,868
Feb 10, 202622.6025.8022.6024.9024.907.05%72,150
Feb 9, 202625.0025.5021.0923.2623.26-9.32%140,350
Feb 6, 202624.0026.0023.0525.6525.656.61%31,946