Anbio Biotechnology (NNNN)
NASDAQ: NNNN · Real-Time Price · USD
3.280
+0.150 (4.79%)
Oct 19, 2026, 3:32 PM EDT - Market open
Anbio Biotechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 3.20 | 3.45 | 3.20 | 3.28 | 3.28 | 4.79% | 28,588 |
| Oct 16, 2026 | 3.25 | 3.50 | 3.12 | 3.13 | 3.13 | -5.15% | 38,988 |
| 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 |
| Aug 27, 2026 | 7.70 | 8.00 | 7.48 | 7.78 | 7.78 | 0.78% | 277,032 |
| Aug 26, 2026 | 7.85 | 8.27 | 7.41 | 7.72 | 7.72 | -1.40% | 278,205 |
| Aug 25, 2026 | 7.91 | 8.40 | 7.55 | 7.83 | 7.83 | -0.89% | 234,158 |
| Aug 24, 2026 | 6.77 | 8.98 | 6.64 | 7.90 | 7.90 | 16.01% | 268,855 |
| Aug 21, 2026 | 7.20 | 7.35 | 6.61 | 6.81 | 6.81 | -7.09% | 79,246 |
| Aug 20, 2026 | 7.82 | 7.82 | 7.22 | 7.33 | 7.33 | -5.42% | 44,352 |
| Aug 19, 2026 | 7.92 | 8.40 | 7.65 | 7.75 | 7.75 | -7.19% | 86,365 |
| Aug 18, 2026 | 8.50 | 8.66 | 7.93 | 8.35 | 8.35 | -1.59% | 92,816 |
| Aug 17, 2026 | 10.17 | 13.80 | 7.08 | 8.49 | 8.49 | -2.92% | 1,294,679 |
| Aug 14, 2026 | 10.65 | 11.00 | 8.41 | 8.74 | 8.74 | -14.81% | 73,444 |
| Aug 13, 2026 | 9.76 | 10.48 | 9.62 | 10.26 | 10.26 | 3.74% | 41,582 |
| Aug 12, 2026 | 10.38 | 10.47 | 9.56 | 9.89 | 9.89 | -4.44% | 22,982 |
| Aug 11, 2026 | 10.64 | 10.64 | 9.65 | 10.35 | 10.35 | 1.57% | 24,669 |
| Aug 10, 2026 | 10.66 | 11.41 | 9.90 | 10.19 | 10.19 | -3.96% | 59,071 |