Anbio Biotechnology Class... (NNNN)
NASDAQ: NNNN
· Real-Time Price · USD
51.68
0.77 (1.51%)
At close: Aug 18, 2025, 3:59 PM
51.39
-0.56%
After-hours: Aug 18, 2025, 06:59 PM EDT
NNNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 50.79 | 54.95 | 49.50 | 51.67 | 51.67 | 1.49% | 132,604 |
| Aug 15, 2025 | 50.60 | 52.90 | 50.00 | 50.91 | 50.91 | 1.54% | 108,725 |
| Aug 14, 2025 | 47.90 | 51.46 | 47.53 | 50.14 | 50.14 | 3.25% | 90,234 |
| Aug 13, 2025 | 47.48 | 49.28 | 47.48 | 48.56 | 48.56 | 1.85% | 87,639 |
| Aug 12, 2025 | 46.00 | 49.85 | 46.00 | 47.68 | 47.68 | 1.38% | 87,627 |
| Aug 11, 2025 | 49.37 | 51.47 | 47.03 | 47.03 | 47.03 | -7.89% | 98,043 |
| Aug 8, 2025 | 45.40 | 53.13 | 45.40 | 51.06 | 51.06 | 10.88% | 110,900 |
| Aug 7, 2025 | 43.10 | 46.50 | 43.10 | 46.05 | 46.05 | 3.37% | 120,300 |
| Aug 6, 2025 | 44.51 | 47.14 | 41.01 | 44.55 | 44.55 | 1.11% | 117,501 |
| Aug 5, 2025 | 41.79 | 44.34 | 41.79 | 44.06 | 44.06 | 3.45% | 125,266 |
| Aug 4, 2025 | 42.08 | 44.70 | 42.00 | 42.59 | 42.59 | -0.49% | 130,582 |
| Aug 1, 2025 | 44.37 | 44.37 | 41.80 | 42.80 | 42.80 | -3.97% | 85,478 |
| Jul 31, 2025 | 41.80 | 45.07 | 41.80 | 44.57 | 44.57 | 6.12% | 119,900 |
| Jul 30, 2025 | 46.29 | 47.23 | 41.46 | 42.00 | 42.00 | -10.85% | 88,474 |
| Jul 29, 2025 | 49.82 | 51.37 | 46.63 | 47.11 | 47.11 | -7.32% | 112,533 |
| Jul 28, 2025 | 50.56 | 54.34 | 49.06 | 50.83 | 50.83 | 0.41% | 114,469 |
| Jul 25, 2025 | 51.41 | 52.90 | 47.64 | 50.62 | 50.62 | 1.83% | 157,900 |
| Jul 24, 2025 | 44.22 | 50.40 | 44.06 | 49.71 | 49.71 | 12.42% | 110,213 |
| Jul 23, 2025 | 40.11 | 44.97 | 39.90 | 44.22 | 44.22 | 10.61% | 135,567 |
| Jul 22, 2025 | 49.53 | 49.53 | 38.22 | 39.98 | 39.98 | -22.37% | 203,221 |