Anbio Biotechnology (NNNN)
NASDAQ: NNNN · Real-Time Price · USD
7.75
-0.60 (-7.19%)
At close: Aug 19, 2026, 4:00 PM EDT
7.81
+0.06 (0.77%)
After-hours: Aug 19, 2026, 7:54 PM EDT
Anbio Biotechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 7.92 | 8.40 | 7.65 | 7.75 | 7.75 | -7.19% | 84,792 |
| Aug 18, 2026 | 8.50 | 8.66 | 7.93 | 8.35 | 8.35 | -1.59% | 91,184 |
| Aug 17, 2026 | 10.17 | 13.80 | 7.08 | 8.49 | 8.49 | -2.92% | 1,284,452 |
| Aug 14, 2026 | 10.65 | 11.00 | 8.41 | 8.74 | 8.74 | -14.81% | 60,064 |
| Aug 13, 2026 | 9.76 | 10.48 | 9.62 | 10.26 | 10.26 | 3.74% | 41,580 |
| Aug 12, 2026 | 10.38 | 10.47 | 9.56 | 9.89 | 9.89 | -4.44% | 22,799 |
| Aug 11, 2026 | 10.64 | 10.64 | 9.65 | 10.35 | 10.35 | 1.57% | 24,668 |
| Aug 10, 2026 | 10.66 | 11.41 | 9.90 | 10.19 | 10.19 | -3.96% | 59,069 |
| Aug 7, 2026 | 9.77 | 12.10 | 9.55 | 10.61 | 10.61 | 8.82% | 50,195 |
| Aug 6, 2026 | 9.93 | 10.41 | 9.52 | 9.75 | 9.75 | -3.94% | 24,793 |
| Aug 5, 2026 | 9.82 | 10.45 | 9.31 | 10.15 | 10.15 | - | 17,292 |
| Aug 4, 2026 | 9.99 | 11.06 | 9.30 | 10.15 | 10.15 | -4.69% | 67,896 |
| Aug 3, 2026 | 9.63 | 12.00 | 9.62 | 10.65 | 10.65 | 7.58% | 121,428 |
| Jul 31, 2026 | 10.60 | 10.60 | 9.00 | 9.90 | 9.90 | -7.91% | 33,177 |
| Jul 30, 2026 | 11.77 | 13.13 | 9.59 | 10.75 | 10.75 | -7.25% | 120,181 |
| Jul 29, 2026 | 9.88 | 12.90 | 9.88 | 11.59 | 11.59 | 14.19% | 53,214 |
| Jul 28, 2026 | 10.09 | 10.17 | 9.08 | 10.15 | 10.15 | -0.29% | 30,587 |
| Jul 27, 2026 | 9.90 | 10.80 | 8.90 | 10.18 | 10.18 | 2.83% | 14,333 |
| Jul 24, 2026 | 9.75 | 10.04 | 9.60 | 9.90 | 9.90 | 1.64% | 17,007 |
| Jul 23, 2026 | 9.65 | 10.00 | 9.10 | 9.74 | 9.74 | 3.07% | 17,768 |
| Jul 22, 2026 | 9.50 | 9.53 | 9.08 | 9.45 | 9.45 | -0.74% | 34,131 |
| Jul 21, 2026 | 9.17 | 9.89 | 9.01 | 9.52 | 9.52 | - | 51,309 |
| Jul 20, 2026 | 9.03 | 10.12 | 8.99 | 9.52 | 9.52 | 0.32% | 22,211 |
| Jul 17, 2026 | 9.85 | 9.99 | 8.60 | 9.49 | 9.49 | -1.15% | 51,729 |
| Jul 16, 2026 | 9.43 | 10.89 | 9.14 | 9.60 | 9.60 | 5.26% | 27,461 |
| Jul 15, 2026 | 9.39 | 9.55 | 9.00 | 9.12 | 9.12 | -4.10% | 14,738 |
| Jul 14, 2026 | 9.78 | 9.78 | 9.00 | 9.51 | 9.51 | -4.61% | 25,524 |
| Jul 13, 2026 | 9.53 | 10.53 | 8.50 | 9.97 | 9.97 | 6.18% | 42,023 |
| Jul 10, 2026 | 10.94 | 11.20 | 8.30 | 9.39 | 9.39 | -15.78% | 56,446 |
| Jul 9, 2026 | 11.40 | 12.05 | 10.53 | 11.15 | 11.15 | -2.96% | 58,310 |
| Jul 8, 2026 | 11.98 | 12.68 | 10.89 | 11.49 | 11.49 | -1.79% | 37,302 |
| Jul 7, 2026 | 12.21 | 13.69 | 11.55 | 11.70 | 11.70 | -2.82% | 35,259 |
| Jul 6, 2026 | 13.16 | 13.16 | 11.01 | 12.04 | 12.04 | -5.20% | 83,858 |
| Jul 2, 2026 | 12.35 | 13.47 | 12.35 | 12.70 | 12.70 | 2.88% | 40,510 |
| Jul 1, 2026 | 13.51 | 13.60 | 12.17 | 12.35 | 12.35 | -9.96% | 34,803 |
| Jun 30, 2026 | 13.46 | 14.69 | 12.60 | 13.71 | 13.71 | 1.18% | 46,842 |
| Jun 29, 2026 | 14.70 | 15.75 | 13.51 | 13.55 | 13.55 | -6.74% | 34,712 |
| Jun 26, 2026 | 15.38 | 16.77 | 14.53 | 14.53 | 14.53 | -9.75% | 65,548 |
| Jun 25, 2026 | 15.20 | 18.00 | 14.13 | 16.10 | 16.10 | 5.57% | 199,169 |
| Jun 24, 2026 | 15.72 | 17.20 | 14.50 | 15.25 | 15.25 | -2.87% | 169,772 |
| Jun 23, 2026 | 16.29 | 17.50 | 15.50 | 15.70 | 15.70 | -4.68% | 28,140 |
| Jun 22, 2026 | 16.52 | 17.50 | 16.00 | 16.47 | 16.47 | -1.02% | 32,240 |
| Jun 18, 2026 | 16.80 | 16.92 | 16.01 | 16.64 | 16.64 | 4.92% | 18,267 |
| Jun 17, 2026 | 16.61 | 17.00 | 15.86 | 15.86 | 15.86 | -1.73% | 11,396 |
| Jun 16, 2026 | 16.43 | 17.70 | 15.35 | 16.14 | 16.14 | -3.99% | 41,495 |
| Jun 15, 2026 | 16.09 | 17.55 | 16.09 | 16.81 | 16.81 | 7.83% | 19,998 |
| Jun 12, 2026 | 16.42 | 17.69 | 14.83 | 15.59 | 15.59 | -5.17% | 33,540 |
| Jun 11, 2026 | 16.41 | 16.60 | 14.66 | 16.44 | 16.44 | 0.06% | 54,996 |
| Jun 10, 2026 | 16.10 | 17.26 | 16.10 | 16.43 | 16.43 | 1.67% | 20,183 |
| Jun 9, 2026 | 17.40 | 19.14 | 15.47 | 16.16 | 16.16 | -6.16% | 35,623 |