Anbio Biotechnology Class A(NNNN)
$4.05+0.25 (+6.58%)
NNNN
Anbio Biotechnology Class A historical prices
$4.05
At close:+0.25 (+6.58%)
Anbio Biotechnology Class A (NNNN) Historical Prices
62 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.81 | 4.27 | 3.81 | 4.05 | 4.05 | +6.58% | 23,485 | 0.15 |
| Nov 10, 2026 | 4.08 | 4.08 | 3.80 | 3.80 | 3.80 | -2.31% | 7,504 | 0.05 |
| Nov 09, 2026 | 3.75 | 4.43 | 3.53 | 4.08 | 4.08 | +4.88% | 143,994 | 0.95 |
| Nov 06, 2026 | 3.64 | 4.08 | 3.51 | 3.89 | 3.89 | +8.36% | 33,092 | 0.22 |
| Nov 05, 2026 | 3.38 | 3.68 | 3.38 | 3.59 | 3.59 | -2.45% | 33,667 | 0.22 |
| Nov 04, 2026 | 3.55 | 3.82 | 3.53 | 3.68 | 3.68 | +2.65% | 22,902 | 0.15 |
| Nov 03, 2026 | 3.50 | 3.75 | 3.50 | 3.59 | 3.59 | +2.14% | 29,081 | 0.19 |
| Nov 02, 2026 | 3.42 | 3.73 | 3.42 | 3.51 | 3.51 | +4.46% | 56,456 | 0.37 |
| Oct 30, 2026 | 3.75 | 3.75 | 3.33 | 3.36 | 3.36 | -9.68% | 39,019 | 0.26 |
| Oct 29, 2026 | 3.80 | 3.89 | 3.62 | 3.72 | 3.72 | -3.13% | 41,133 | 0.27 |
| Oct 28, 2026 | 3.71 | 3.87 | 3.62 | 3.84 | 3.84 | +3.50% | 35,145 | 0.23 |
| Oct 27, 2026 | 3.61 | 3.86 | 3.60 | 3.71 | 3.71 | +0.27% | 21,842 | 0.14 |
| Oct 26, 2026 | 3.76 | 3.87 | 3.36 | 3.70 | 3.70 | -2.89% | 38,382 | 0.25 |
| Oct 23, 2026 | 3.71 | 3.92 | 3.47 | 3.81 | 3.81 | +2.70% | 25,841 | 0.17 |
| Oct 22, 2026 | 3.69 | 3.92 | 3.51 | 3.71 | 3.71 | -0.27% | 26,789 | 0.17 |
| Oct 21, 2026 | 3.64 | 4.00 | 3.53 | 3.72 | 3.72 | -0.27% | 113,931 | 0.75 |
| Oct 20, 2026 | 3.43 | 4.24 | 3.42 | 3.73 | 3.73 | +14.07% | 237,840 | 1.59 |
| Oct 19, 2026 | 3.20 | 3.45 | 3.20 | 3.27 | 3.27 | +4.47% | 52,996 | 0.36 |
| Oct 16, 2026 | 3.25 | 3.50 | 3.12 | 3.13 | 3.13 | -5.15% | 38,939 | 0.26 |
| Oct 15, 2026 | 3.53 | 3.70 | 3.09 | 3.30 | 3.30 | -7.56% | 69,774 | 0.47 |
| Oct 14, 2026 | 4.26 | 4.26 | 3.52 | 3.57 | 3.57 | -16.20% | 30,859 | 0.21 |
| Oct 13, 2026 | 4.40 | 4.44 | 3.88 | 4.26 | 4.26 | -3.40% | 46,017 | 0.31 |
| Oct 12, 2026 | 4.61 | 4.68 | 4.41 | 4.41 | 4.41 | -5.36% | 24,872 | 0.17 |
| Oct 09, 2026 | 4.63 | 5.16 | 4.16 | 4.66 | 4.66 | +0.87% | 69,806 | 0.47 |
| Oct 08, 2026 | 4.81 | 4.81 | 4.55 | 4.62 | 4.62 | -5.71% | 34,710 | 0.23 |
| Oct 07, 2026 | 4.76 | 4.99 | 4.72 | 4.90 | 4.90 | 0.00% | 36,757 | 0.25 |
| Oct 06, 2026 | 4.89 | 5.15 | 4.69 | 4.90 | 4.90 | +1.45% | 52,837 | 0.36 |
| Oct 05, 2026 | 5.60 | 5.60 | 4.66 | 4.83 | 4.83 | -12.97% | 107,334 | 0.73 |
| Oct 02, 2026 | 6.17 | 6.17 | 5.54 | 5.55 | 5.55 | -11.76% | 27,372 | 0.19 |
| Oct 01, 2026 | 6.34 | 6.43 | 6.16 | 6.29 | 6.29 | -0.16% | 12,643 | 0.09 |
| Sep 30, 2026 | 6.07 | 6.33 | 5.90 | 6.30 | 6.30 | +2.27% | 26,791 | 0.18 |
| Sep 29, 2026 | 6.08 | 6.24 | 6.01 | 6.16 | 6.16 | +1.15% | 43,145 | 0.29 |
| Sep 28, 2026 | 6.25 | 6.60 | 6.01 | 6.09 | 6.09 | -3.33% | 29,719 | 0.20 |
| Sep 25, 2026 | 6.15 | 6.36 | 5.95 | 6.30 | 6.30 | +2.44% | 60,286 | 0.41 |
| Sep 24, 2026 | 6.09 | 6.76 | 6.04 | 6.15 | 6.15 | +1.49% | 114,578 | 0.78 |
| Sep 23, 2026 | 5.56 | 6.95 | 5.51 | 6.06 | 6.06 | +8.60% | 636,314 | 4.63 |
| Sep 22, 2026 | 5.69 | 5.72 | 5.46 | 5.58 | 5.58 | -1.76% | 230,223 | 1.68 |
| Sep 21, 2026 | 5.30 | 5.80 | 5.30 | 5.68 | 5.68 | +8.19% | 250,947 | 1.85 |
| Sep 18, 2026 | 5.64 | 5.66 | 5.13 | 5.25 | 5.25 | -6.25% | 290,237 | 2.21 |
| Sep 17, 2026 | 5.43 | 5.81 | 5.27 | 5.60 | 5.60 | +0.36% | 299,335 | 2.35 |
| Sep 16, 2026 | 5.54 | 5.77 | 5.42 | 5.58 | 5.58 | +1.27% | 278,133 | 2.26 |
| Sep 15, 2026 | 6.06 | 6.16 | 5.25 | 5.51 | 5.51 | -9.82% | 275,047 | 2.31 |
| Sep 14, 2026 | 6.28 | 6.40 | 6.06 | 6.11 | 6.11 | -3.63% | 307,732 | 2.68 |
| Sep 11, 2026 | 6.49 | 6.49 | 6.21 | 6.34 | 6.34 | -2.61% | 268,767 | 2.43 |
| Sep 10, 2026 | 6.32 | 6.51 | 6.13 | 6.51 | 6.51 | +0.62% | 242,831 | 2.26 |
| Sep 09, 2026 | 6.37 | 6.51 | 6.13 | 6.47 | 6.47 | -0.15% | 259,534 | 2.49 |
| Sep 08, 2026 | 6.50 | 6.79 | 6.20 | 6.48 | 6.48 | -0.92% | 254,356 | 2.53 |
| Sep 07, 2026 | 6.58 | 6.77 | 6.36 | 6.54 | 6.54 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.58 | 6.77 | 6.36 | 6.54 | 6.54 | -0.91% | 231,146 | 2.35 |
| Sep 03, 2026 | 6.84 | 6.93 | 6.28 | 6.60 | 6.60 | -3.65% | 226,459 | 2.37 |
