Skip to main content
Anbio Biotechnology (NNNN)
NASDAQ: NNNN · Real-Time Price · USD
48.56
+0.88 (1.85%)
Aug 13, 2025, 4:00 PM - Market closed

Anbio Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202547.4849.2847.4848.5648.561.85%87,639
Aug 12, 202546.0049.8546.0047.6847.681.38%87,627
Aug 11, 202549.3751.4747.0347.0347.03-7.89%98,043
Aug 8, 202545.4053.1345.4051.0651.0610.88%110,889
Aug 7, 202543.1046.5043.1046.0546.053.38%120,277
Aug 6, 202544.5147.1441.0144.5544.551.10%117,501
Aug 5, 202541.7944.3441.7944.0644.063.45%125,266
Aug 4, 202542.0844.7042.0042.5942.59-0.49%130,582
Aug 1, 202544.3744.3741.8042.8042.80-3.97%85,478
Jul 31, 202541.8045.0741.8044.5744.576.12%119,897
Jul 30, 202546.2947.2341.4642.0042.00-10.85%88,474
Jul 29, 202549.8251.3746.6347.1147.11-7.32%112,533
Jul 28, 202550.5654.3449.0650.8350.830.41%114,469
Jul 25, 202551.4152.9047.6450.6250.621.83%157,851
Jul 24, 202544.2250.4044.0649.7149.7112.42%110,213
Jul 23, 202540.1144.9739.9044.2244.2210.61%135,567
Jul 22, 202549.5349.5338.2239.9839.98-22.37%203,221
Jul 21, 202547.5151.6347.5151.5051.509.60%143,053
Jul 18, 202543.5547.7042.9646.9946.997.41%122,392
Jul 17, 202545.8346.9041.7243.7543.75-6.12%116,951
Jul 16, 202547.2048.6546.0246.6046.60-2.41%127,961
Jul 15, 202547.5055.6546.0247.7547.750.19%183,453
Jul 14, 202546.9047.9440.1247.6647.66-3.25%211,213
Jul 11, 202550.7553.6146.0049.2649.26-2.91%204,966
Jul 10, 202551.6252.0045.9750.7450.74-2.07%117,680
Jul 9, 202544.9652.6244.1151.8151.8114.50%158,135
Jul 8, 202539.4946.2639.4945.2545.2514.99%286,525
Jul 7, 202536.9839.3536.1039.3539.356.38%147,868
Jul 3, 202534.9638.5034.9636.9936.992.18%104,851
Jul 2, 202531.6936.2331.6436.2036.2015.14%215,876
Jul 1, 202531.2732.9730.5531.4431.44-0.69%189,541
Jun 30, 202530.6433.9629.1331.6631.661.44%178,198
Jun 27, 202532.6635.3830.0031.2131.21-7.22%232,994
Jun 26, 202532.0637.0831.2133.6433.645.69%333,788
Jun 25, 202524.9335.9022.3531.8331.8332.18%597,697
Jun 24, 202518.9824.3318.3024.0824.0827.75%221,864
Jun 23, 202517.3319.3215.3718.8518.8517.08%319,997
Jun 20, 202511.7518.5011.7016.1016.1039.27%790,999
Jun 18, 20259.9011.739.2011.5611.5616.18%95,975
Jun 17, 20259.149.998.949.959.9510.43%122,653
Jun 16, 20258.739.248.609.019.014.04%44,188
Jun 13, 20258.709.048.558.668.66-1.59%34,816
Jun 12, 20258.848.868.628.808.801.44%4,294
Jun 11, 20258.719.008.438.688.680.17%47,062
Jun 10, 20258.428.748.308.668.662.85%18,855
Jun 9, 20258.608.778.348.428.42-1.75%55,183
Jun 6, 20258.118.598.038.578.572.51%37,372
Jun 5, 20258.378.567.928.368.36-0.59%20,176
Jun 4, 20258.008.798.008.418.412.59%61,855
Jun 3, 20258.008.237.768.208.203.58%46,867