Anbio Biotechnology Class... (NNNN)
NASDAQ: NNNN
· Real-Time Price · USD
32.70
7.30 (28.74%)
At close: Oct 03, 2025, 3:59 PM
30.17
-7.74%
After-hours: Oct 03, 2025, 07:57 PM EDT
NNNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.70 | 51.33 | 26.46 | 32.16 | 32.16 | 26.61% | 645,594 |
| Oct 2, 2025 | 34.50 | 37.56 | 22.08 | 25.40 | 25.40 | -27.26% | 172,600 |
| Oct 1, 2025 | 36.13 | 38.40 | 34.28 | 34.92 | 34.92 | -6.26% | 19,323 |
| Sep 30, 2025 | 33.55 | 37.25 | 33.55 | 37.25 | 37.25 | 9.49% | 11,239 |
| Sep 29, 2025 | 34.03 | 35.45 | 34.02 | 34.02 | 34.02 | -2.63% | 10,032 |
| Sep 26, 2025 | 36.00 | 36.00 | 33.82 | 34.94 | 34.94 | -2.46% | 11,208 |
| Sep 25, 2025 | 34.75 | 37.87 | 33.10 | 35.82 | 35.82 | -0.28% | 13,500 |
| Sep 24, 2025 | 34.72 | 37.06 | 33.50 | 35.92 | 35.92 | 2.05% | 21,644 |
| Sep 23, 2025 | 37.25 | 38.15 | 34.36 | 35.20 | 35.20 | -6.83% | 40,936 |
| Sep 22, 2025 | 42.44 | 42.77 | 37.00 | 37.78 | 37.78 | -11.29% | 88,233 |
| Sep 19, 2025 | 41.90 | 44.65 | 41.85 | 42.59 | 42.59 | 0.45% | 71,100 |
| Sep 18, 2025 | 43.38 | 44.60 | 42.08 | 42.40 | 42.40 | -1.49% | 51,200 |
| Sep 17, 2025 | 44.36 | 44.36 | 42.18 | 43.04 | 43.04 | -1.47% | 27,148 |
| Sep 16, 2025 | 42.33 | 44.09 | 41.70 | 43.68 | 43.68 | 2.66% | 30,935 |
| Sep 15, 2025 | 43.48 | 43.76 | 41.77 | 42.55 | 42.55 | -1.46% | 27,928 |
| Sep 12, 2025 | 43.58 | 44.40 | 41.74 | 43.18 | 43.18 | -0.90% | 27,500 |
| Sep 11, 2025 | 44.97 | 46.30 | 43.40 | 43.57 | 43.57 | -4.91% | 26,855 |
| Sep 10, 2025 | 46.00 | 47.64 | 44.13 | 45.82 | 45.82 | -0.33% | 39,533 |
| Sep 9, 2025 | 46.30 | 46.90 | 45.18 | 45.97 | 45.97 | 0.33% | 36,900 |
| Sep 8, 2025 | 47.70 | 48.08 | 45.56 | 45.82 | 45.82 | -4.24% | 34,888 |
Page 1 of 8