Anbio Biotechnology (NNNN)
NASDAQ: NNNN · Real-Time Price · USD
6.48
-0.06 (-0.92%)
At close: Sep 8, 2026, 4:00 PM EDT
6.38
-0.16 (-2.45%)
After-hours: Sep 8, 2026, 7:54 PM EDT
Anbio Biotechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 6.50 | 6.79 | 6.20 | 6.48 | 6.48 | -0.92% | 254,289 |
| Sep 4, 2026 | 6.58 | 6.77 | 6.36 | 6.54 | 6.54 | -0.91% | 231,125 |
| 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 |
| Aug 7, 2026 | 9.77 | 12.10 | 9.55 | 10.61 | 10.61 | 8.82% | 50,255 |
| 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 |