Anbio Biotechnology Class A NNNN
NASDAQ · United States · Health Technology
$6.12-0.12 (-1.92%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6.12 | -2.70% | $6.12 | $6.12 | $6.12 | 2.46K |
| 2026-10-01 | $6.29 | -0.16% | $6.34 | $6.43 | $6.16 | 12.60K |
| 2026-09-30 | $6.30 | +2.27% | $6.07 | $6.33 | $5.90 | 26.80K |
| 2026-09-29 | $6.16 | +1.15% | $6.08 | $6.24 | $6.01 | 42.90K |
| 2026-09-28 | $6.09 | -3.33% | $6.25 | $6.60 | $6.01 | 29.70K |
| 2026-09-25 | $6.30 | +2.44% | $6.15 | $6.36 | $5.95 | 60.20K |
| 2026-09-24 | $6.15 | +1.49% | $6.09 | $6.76 | $6.03 | 114.60K |
| 2026-09-23 | $6.06 | +8.60% | $5.56 | $6.95 | $5.51 | 635.60K |
| 2026-09-22 | $5.58 | -1.76% | $5.69 | $5.72 | $5.46 | 230.20K |
| 2026-09-21 | $5.68 | +8.19% | $5.30 | $5.80 | $5.30 | 250.90K |
| 2026-09-18 | $5.25 | -6.25% | $5.64 | $5.66 | $5.13 | 290.00K |
| 2026-09-17 | $5.60 | +0.36% | $5.43 | $5.81 | $5.27 | 299.30K |
| 2026-09-16 | $5.58 | +1.27% | $5.54 | $5.77 | $5.42 | 278.10K |
| 2026-09-15 | $5.51 | -9.82% | $6.06 | $6.16 | $5.25 | 275.00K |
| 2026-09-14 | $6.11 | -3.63% | $6.28 | $6.39 | $6.06 | 307.60K |
| 2026-09-11 | $6.34 | -2.61% | $6.49 | $6.49 | $6.21 | 268.70K |
| 2026-09-10 | $6.51 | +0.62% | $6.32 | $6.51 | $6.13 | 242.80K |
| 2026-09-09 | $6.47 | -0.15% | $6.37 | $6.51 | $6.13 | 259.50K |
| 2026-09-08 | $6.48 | -0.92% | $6.50 | $6.79 | $6.20 | 254.30K |
| 2026-09-04 | $6.54 | -0.91% | $6.58 | $6.77 | $6.36 | 231.10K |
| 2026-09-03 | $6.60 | -3.65% | $6.84 | $6.93 | $6.28 | 226.50K |
| 2026-09-02 | $6.85 | -5.12% | $7.14 | $7.16 | $6.61 | 228.20K |
| 2026-09-01 | $7.22 | -1.10% | $7.32 | $7.40 | $6.76 | 273.90K |
| 2026-08-31 | $7.30 | -4.82% | $7.50 | $7.76 | $7.08 | 279.20K |
| 2026-08-28 | $7.67 | -1.41% | $7.72 | $7.91 | $7.35 | 252.30K |
| 2026-08-27 | $7.78 | +0.78% | $7.70 | $8.00 | $7.48 | 276.80K |
| 2026-08-26 | $7.72 | -1.40% | $7.85 | $8.27 | $7.41 | 278.20K |
| 2026-08-25 | $7.83 | -0.89% | $7.91 | $8.40 | $7.55 | 234.10K |
| 2026-08-24 | $7.90 | +16.01% | $6.77 | $8.98 | $6.64 | 268.20K |
| 2026-08-21 | $6.81 | -7.09% | $7.20 | $7.35 | $6.61 | 79.00K |
| 2026-08-20 | $7.33 | -5.42% | $7.82 | $7.82 | $7.22 | 44.00K |
| 2026-08-19 | $7.75 | -7.19% | $7.92 | $8.40 | $7.65 | 86.40K |
| 2026-08-18 | $8.35 | -1.59% | $8.50 | $8.66 | $7.93 | 92.60K |
| 2026-08-17 | $8.48 | -2.92% | $10.17 | $13.80 | $7.08 | 1.29M |
| 2026-08-14 | $8.74 | -14.81% | $10.65 | $11.00 | $8.41 | 73.40K |
| 2026-08-13 | $10.26 | +3.74% | $9.76 | $10.48 | $9.62 | 41.60K |
| 2026-08-12 | $9.89 | -4.44% | $10.38 | $10.47 | $9.56 | 22.90K |
| 2026-08-11 | $10.35 | +1.57% | $10.64 | $10.64 | $9.65 | 24.70K |
| 2026-08-10 | $10.19 | -3.96% | $10.66 | $11.41 | $9.90 | 59.10K |
| 2026-08-07 | $10.61 | +8.82% | $9.77 | $12.10 | $9.55 | 50.20K |
| 2026-08-06 | $9.75 | -3.94% | $9.93 | $10.41 | $9.52 | 24.80K |
| 2026-08-05 | $10.15 | 0.00% | $9.82 | $10.45 | $9.31 | 17.30K |
| 2026-08-04 | $10.15 | -4.69% | $9.99 | $11.06 | $9.30 | 67.90K |
| 2026-08-03 | $10.65 | +7.58% | $9.63 | $12.00 | $9.62 | 121.40K |
| 2026-07-31 | $9.90 | -7.91% | $10.60 | $10.60 | $9.00 | 33.20K |
| 2026-07-30 | $10.75 | -7.25% | $11.77 | $13.13 | $9.59 | 120.20K |
| 2026-07-29 | $11.59 | +14.19% | $9.88 | $12.90 | $9.88 | 53.20K |
| 2026-07-28 | $10.15 | -0.29% | $10.09 | $10.17 | $9.08 | 30.60K |
| 2026-07-27 | $10.18 | +2.83% | $9.90 | $10.80 | $8.90 | 14.30K |
| 2026-07-24 | $9.90 | +1.64% | $9.75 | $10.04 | $9.60 | 17.00K |
| 2026-07-23 | $9.74 | +3.07% | $9.65 | $10.00 | $9.10 | 17.80K |
| 2026-07-22 | $9.45 | -0.74% | $9.50 | $9.53 | $9.08 | 34.10K |
| 2026-07-21 | $9.52 | 0.00% | $9.17 | $9.89 | $9.01 | 51.30K |
| 2026-07-20 | $9.52 | +0.32% | $9.02 | $10.12 | $8.99 | 22.20K |
| 2026-07-17 | $9.49 | -1.15% | $9.85 | $9.99 | $8.60 | 51.70K |
| 2026-07-16 | $9.60 | +5.26% | $9.43 | $10.89 | $9.14 | 27.50K |
| 2026-07-15 | $9.12 | -4.10% | $9.39 | $9.55 | $9.00 | 14.70K |
| 2026-07-14 | $9.51 | -4.61% | $9.78 | $9.78 | $9.00 | 25.50K |
| 2026-07-13 | $9.97 | +6.18% | $9.53 | $10.53 | $8.50 | 42.00K |
| 2026-07-10 | $9.39 | -15.78% | $10.94 | $11.20 | $8.30 | 56.40K |
| 2026-07-09 | $11.15 | -2.96% | $11.40 | $12.05 | $10.53 | 58.30K |
| 2026-07-08 | $11.49 | -1.79% | $11.98 | $12.68 | $10.89 | 37.30K |
| 2026-07-07 | $11.70 | -2.82% | $12.21 | $13.69 | $11.55 | 35.30K |
| 2026-07-06 | $12.04 | -5.20% | $13.16 | $13.16 | $11.01 | 83.90K |
| 2026-07-02 | $12.70 | +2.88% | $12.35 | $13.47 | $12.35 | 40.50K |
| 2026-07-01 | $12.35 | -9.96% | $13.51 | $13.60 | $12.17 | 34.80K |
| 2026-06-30 | $13.71 | +1.18% | $13.46 | $14.69 | $12.60 | 46.80K |
| 2026-06-29 | $13.55 | -6.74% | $14.70 | $15.75 | $13.51 | 34.70K |
| 2026-06-26 | $14.53 | -9.75% | $15.38 | $16.77 | $14.53 | 65.50K |
| 2026-06-25 | $16.10 | +5.57% | $15.20 | $18.00 | $14.13 | 199.20K |
| 2026-06-24 | $15.25 | -2.87% | $15.72 | $17.20 | $14.50 | 169.80K |
| 2026-06-23 | $15.70 | -4.68% | $16.29 | $17.50 | $15.50 | 28.10K |
| 2026-06-22 | $16.47 | -1.02% | $16.52 | $17.50 | $16.00 | 32.20K |
| 2026-06-18 | $16.64 | +4.92% | $16.80 | $16.92 | $16.00 | 18.20K |
| 2026-06-17 | $15.86 | -1.73% | $16.61 | $17.00 | $15.86 | 11.40K |
| 2026-06-16 | $16.14 | -3.99% | $16.43 | $17.70 | $15.35 | 41.50K |
| 2026-06-15 | $16.81 | +7.83% | $16.09 | $17.55 | $16.09 | 19.90K |
| 2026-06-12 | $15.59 | -5.17% | $16.42 | $17.69 | $14.83 | 33.50K |
| 2026-06-11 | $16.44 | +0.06% | $16.41 | $16.60 | $14.66 | 54.90K |
| 2026-06-10 | $16.43 | +1.67% | $16.10 | $17.26 | $16.10 | 20.20K |
| 2026-06-09 | $16.16 | -6.16% | $17.40 | $19.14 | $15.47 | 35.60K |
| 2026-06-08 | $17.22 | -25.10% | $23.01 | $23.01 | $17.20 | 61.40K |
| 2026-06-05 | $22.99 | -14.88% | $27.10 | $30.00 | $22.00 | 60.80K |
| 2026-06-04 | $27.01 | -5.26% | $28.13 | $28.70 | $27.00 | 28.40K |
| 2026-06-03 | $28.51 | -11.24% | $30.98 | $31.42 | $25.84 | 42.70K |
| 2026-06-02 | $32.12 | +6.46% | $31.73 | $33.30 | $31.05 | 13.50K |
| 2026-06-01 | $30.17 | -12.32% | $34.65 | $34.65 | $29.90 | 27.60K |
| 2026-05-29 | $34.41 | -0.09% | $33.59 | $35.71 | $33.26 | 8.20K |
| 2026-05-28 | $34.44 | +5.03% | $33.76 | $36.11 | $32.16 | 18.60K |
| 2026-05-27 | $32.79 | -0.67% | $32.75 | $36.00 | $31.88 | 20.30K |