Anbio Biotechnology (NNNN)
NASDAQ: NNNN · Real-Time Price · USD
31.21
-2.43 (-7.22%)
At close: Jun 27, 2025, 4:00 PM
31.01
-0.20 (-0.64%)
After-hours: Jun 27, 2025, 7:58 PM EDT
Anbio Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 32.66 | 35.38 | 30.00 | 31.21 | 31.21 | -7.22% | 232,994 |
| Jun 26, 2025 | 32.06 | 37.08 | 31.21 | 33.64 | 33.64 | 5.69% | 333,788 |
| Jun 25, 2025 | 24.93 | 35.90 | 22.35 | 31.83 | 31.83 | 32.18% | 597,697 |
| Jun 24, 2025 | 18.98 | 24.33 | 18.30 | 24.08 | 24.08 | 27.75% | 221,864 |
| Jun 23, 2025 | 17.33 | 19.32 | 15.37 | 18.85 | 18.85 | 17.08% | 319,997 |
| Jun 20, 2025 | 11.75 | 18.50 | 11.70 | 16.10 | 16.10 | 39.27% | 790,999 |
| Jun 18, 2025 | 9.90 | 11.73 | 9.20 | 11.56 | 11.56 | 16.18% | 95,975 |
| Jun 17, 2025 | 9.14 | 9.99 | 8.94 | 9.95 | 9.95 | 10.43% | 122,653 |
| Jun 16, 2025 | 8.73 | 9.24 | 8.60 | 9.01 | 9.01 | 4.04% | 44,188 |
| Jun 13, 2025 | 8.70 | 9.04 | 8.55 | 8.66 | 8.66 | -1.59% | 34,816 |
| Jun 12, 2025 | 8.84 | 8.86 | 8.62 | 8.80 | 8.80 | 1.44% | 4,294 |
| Jun 11, 2025 | 8.71 | 9.00 | 8.43 | 8.68 | 8.68 | 0.17% | 47,062 |
| Jun 10, 2025 | 8.42 | 8.74 | 8.30 | 8.66 | 8.66 | 2.85% | 18,855 |
| Jun 9, 2025 | 8.60 | 8.77 | 8.34 | 8.42 | 8.42 | -1.75% | 55,183 |
| Jun 6, 2025 | 8.11 | 8.59 | 8.03 | 8.57 | 8.57 | 2.51% | 37,372 |
| Jun 5, 2025 | 8.37 | 8.56 | 7.92 | 8.36 | 8.36 | -0.59% | 20,176 |
| Jun 4, 2025 | 8.00 | 8.79 | 8.00 | 8.41 | 8.41 | 2.59% | 61,855 |
| Jun 3, 2025 | 8.00 | 8.23 | 7.76 | 8.20 | 8.20 | 3.58% | 46,867 |
| Jun 2, 2025 | 7.85 | 8.05 | 7.82 | 7.92 | 7.92 | 0.57% | 19,181 |
| May 30, 2025 | 7.89 | 7.90 | 7.67 | 7.87 | 7.87 | 1.55% | 5,188 |
| May 29, 2025 | 7.80 | 7.90 | 7.73 | 7.75 | 7.75 | 0.32% | 12,721 |
| May 28, 2025 | 7.76 | 7.90 | 7.58 | 7.73 | 7.73 | 0.85% | 23,650 |
| May 27, 2025 | 7.71 | 8.02 | 7.50 | 7.66 | 7.66 | -0.52% | 34,974 |
| May 23, 2025 | 7.69 | 7.97 | 7.23 | 7.70 | 7.70 | -0.65% | 46,227 |
| May 22, 2025 | 7.80 | 8.22 | 7.62 | 7.75 | 7.75 | -0.64% | 39,393 |
| May 21, 2025 | 8.00 | 8.00 | 7.30 | 7.80 | 7.80 | -2.50% | 68,236 |
| May 20, 2025 | 7.86 | 8.00 | 7.39 | 8.00 | 8.00 | 6.10% | 36,038 |
| May 19, 2025 | 7.67 | 7.73 | 7.03 | 7.54 | 7.54 | - | 62,027 |
| May 16, 2025 | 7.30 | 7.68 | 7.30 | 7.54 | 7.54 | 1.07% | 120,346 |
| May 15, 2025 | 7.10 | 7.66 | 6.80 | 7.46 | 7.46 | 6.12% | 96,111 |
| May 14, 2025 | 7.09 | 7.25 | 6.85 | 7.03 | 7.03 | -0.85% | 42,740 |
| May 13, 2025 | 6.70 | 7.25 | 6.69 | 7.09 | 7.09 | 3.96% | 78,265 |
| May 12, 2025 | 6.73 | 6.90 | 6.40 | 6.82 | 6.82 | 6.07% | 44,773 |
| 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 |