Anbio Biotechnology (NNNN)
NASDAQ: NNNN · Real-Time Price · USD
6.43
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market closed
Anbio Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.73 | 6.90 | 6.40 | 6.69 | - | 4.04% | 37,216 |
| May 9, 2025 | 7.20 | 7.20 | 6.40 | 6.43 | 6.43 | -3.02% | 38,826 |
| May 8, 2025 | 6.50 | 6.83 | 6.34 | 6.63 | 6.63 | 1.53% | 39,466 |
| May 7, 2025 | 6.58 | 6.66 | 6.40 | 6.53 | 6.53 | -0.61% | 14,000 |
| May 6, 2025 | 6.25 | 6.64 | 6.24 | 6.57 | 6.57 | 4.12% | 14,360 |
| May 5, 2025 | 6.73 | 6.82 | 6.30 | 6.31 | 6.31 | -1.87% | 19,119 |
| May 2, 2025 | 6.09 | 7.00 | 6.09 | 6.43 | 6.43 | 2.23% | 53,358 |
| May 1, 2025 | 6.05 | 6.69 | 6.05 | 6.29 | 6.29 | 3.11% | 18,372 |
| Apr 30, 2025 | 6.47 | 6.47 | 6.10 | 6.10 | 6.10 | -5.13% | 15,842 |
| Apr 29, 2025 | 6.32 | 6.69 | 6.32 | 6.43 | 6.43 | - | 20,355 |
| Apr 28, 2025 | 6.34 | 6.69 | 6.26 | 6.43 | 6.43 | -1.53% | 23,765 |
| Apr 25, 2025 | 6.77 | 6.77 | 6.15 | 6.53 | 6.53 | -2.54% | 24,925 |
| Apr 24, 2025 | 7.09 | 7.20 | 6.64 | 6.70 | 6.70 | -2.19% | 43,019 |
| Apr 23, 2025 | 6.80 | 7.20 | 6.80 | 6.85 | 6.85 | -0.58% | 25,606 |
| Apr 22, 2025 | 6.65 | 7.06 | 6.62 | 6.89 | 6.89 | 3.77% | 24,590 |
| Apr 21, 2025 | 6.50 | 6.92 | 6.49 | 6.64 | 6.64 | 0.45% | 25,747 |
| Apr 17, 2025 | 6.57 | 6.75 | 6.35 | 6.61 | 6.61 | 0.61% | 24,350 |
| Apr 16, 2025 | 6.29 | 6.58 | 6.07 | 6.57 | 6.57 | 2.98% | 27,798 |
| Apr 15, 2025 | 6.37 | 6.70 | 6.25 | 6.38 | 6.38 | -0.47% | 54,137 |
| Apr 14, 2025 | 6.36 | 6.57 | 6.02 | 6.41 | 6.41 | 1.91% | 49,972 |
| Apr 11, 2025 | 5.99 | 6.74 | 5.99 | 6.29 | 6.29 | 3.11% | 30,639 |
| Apr 10, 2025 | 6.85 | 7.02 | 5.90 | 6.10 | 6.10 | -1.29% | 49,902 |
| Apr 9, 2025 | 6.43 | 6.50 | 5.89 | 6.18 | 6.18 | -5.21% | 95,213 |
| Apr 8, 2025 | 7.05 | 7.43 | 6.01 | 6.52 | 6.52 | -9.13% | 99,647 |
| Apr 7, 2025 | 6.84 | 7.40 | 6.84 | 7.18 | 7.18 | -0.62% | 46,423 |
| Apr 4, 2025 | 6.96 | 7.50 | 6.96 | 7.22 | 7.22 | -0.69% | 26,827 |
| Apr 3, 2025 | 7.30 | 7.82 | 7.11 | 7.27 | 7.27 | 3.86% | 35,191 |
| Apr 2, 2025 | 7.39 | 7.44 | 7.00 | 7.00 | 7.00 | -3.71% | 58,368 |
| Apr 1, 2025 | 7.62 | 7.62 | 7.22 | 7.27 | 7.27 | -2.55% | 54,386 |
| Mar 31, 2025 | 7.40 | 7.51 | 7.35 | 7.46 | 7.46 | -1.19% | 41,001 |
| Mar 28, 2025 | 7.65 | 7.65 | 7.38 | 7.55 | 7.55 | 1.89% | 36,498 |
| Mar 27, 2025 | 7.55 | 7.60 | 7.32 | 7.41 | 7.41 | -0.87% | 58,195 |
| Mar 26, 2025 | 7.58 | 7.69 | 7.35 | 7.48 | 7.48 | 1.01% | 41,341 |
| Mar 25, 2025 | 7.55 | 7.79 | 7.29 | 7.40 | 7.40 | -1.60% | 148,713 |
| Mar 24, 2025 | 7.76 | 7.76 | 7.40 | 7.52 | 7.52 | -0.53% | 174,864 |
| Mar 21, 2025 | 7.47 | 7.65 | 7.06 | 7.56 | 7.56 | 0.93% | 199,088 |
| Mar 20, 2025 | 7.09 | 7.60 | 6.96 | 7.49 | 7.49 | 4.46% | 285,394 |
| Mar 19, 2025 | 6.95 | 7.80 | 6.84 | 7.17 | 7.17 | 3.91% | 242,114 |
| Mar 18, 2025 | 7.10 | 7.30 | 6.75 | 6.90 | 6.90 | -1.29% | 264,544 |
| Mar 17, 2025 | 7.10 | 7.48 | 6.69 | 6.99 | 6.99 | -2.24% | 297,176 |
| Mar 14, 2025 | 6.70 | 7.35 | 6.43 | 7.15 | 7.15 | 4.99% | 250,383 |
| Mar 13, 2025 | 6.45 | 6.97 | 6.45 | 6.81 | 6.81 | 1.95% | 91,666 |
| Mar 12, 2025 | 6.63 | 6.97 | 6.55 | 6.68 | 6.68 | -4.02% | 109,112 |
| Mar 11, 2025 | 6.18 | 7.10 | 6.05 | 6.96 | 6.96 | 12.08% | 134,242 |
| Mar 10, 2025 | 7.02 | 7.29 | 6.03 | 6.21 | 6.21 | -10.39% | 189,246 |
| Mar 7, 2025 | 7.10 | 7.27 | 6.86 | 6.93 | 6.93 | -3.48% | 159,519 |
| Mar 6, 2025 | 7.00 | 7.26 | 6.82 | 7.18 | 7.18 | 1.70% | 199,455 |
| Mar 5, 2025 | 6.40 | 7.06 | 6.40 | 7.06 | 7.06 | 9.29% | 177,884 |
| Mar 4, 2025 | 6.82 | 7.07 | 6.37 | 6.46 | 6.46 | -4.44% | 132,719 |
| Mar 3, 2025 | 6.95 | 7.70 | 6.75 | 6.76 | 6.76 | 1.05% | 434,918 |