NASDAQ : NNNN
Anbio Biotechnology — Price history
Healthcare · Medical Instruments & Supplies · Germany
Last price 3.72 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 163.28M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Anbio Biotechnology (NNNN) closed at 3.557 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.42 | 3.73 | 3.42 | 3.557 | 45,643 | +5.86% |
| 2026-10-30 | 3.749 | 3.75 | 3.33 | 3.36 | 39,020 | -9.68% |
| 2026-10-29 | 3.8 | 3.89 | 3.62 | 3.72 | 41,337 | -3.12% |
| 2026-10-28 | 3.71 | 3.87 | 3.615 | 3.84 | 35,196 | +3.50% |
| 2026-10-27 | 3.61 | 3.86 | 3.6 | 3.71 | 21,843 | +0.27% |
| 2026-10-26 | 3.755 | 3.87 | 3.36 | 3.7 | 38,389 | -2.89% |
| 2026-10-23 | 3.71 | 3.92 | 3.47 | 3.81 | 25,842 | +2.70% |
| 2026-10-22 | 3.69 | 3.923 | 3.514 | 3.71 | 26,805 | -0.27% |
| 2026-10-21 | 3.64 | 4 | 3.526 | 3.72 | 113,931 | -0.27% |
| 2026-10-20 | 3.43 | 4.24 | 3.415 | 3.73 | 237,840 | +14.07% |
| 2026-10-19 | 3.2 | 3.45 | 3.2 | 3.27 | 56,449 | +4.47% |
| 2026-10-16 | 3.25 | 3.5 | 3.12 | 3.13 | 39,009 | -5.15% |
| 2026-10-15 | 3.53 | 3.7 | 3.09 | 3.3 | 69,774 | -7.56% |
| 2026-10-14 | 4.26 | 4.26 | 3.52 | 3.57 | 30,859 | -16.20% |
| 2026-10-13 | 4.4 | 4.435 | 3.88 | 4.26 | 46,017 | -3.40% |
| 2026-10-12 | 4.61 | 4.675 | 4.41 | 4.41 | 24,872 | -5.36% |
| 2026-10-09 | 4.63 | 5.16 | 4.155 | 4.66 | 69,806 | +0.87% |
| 2026-10-08 | 4.81 | 4.81 | 4.55 | 4.62 | 34,710 | -5.71% |
| 2026-10-07 | 4.76 | 4.99 | 4.721 | 4.9 | 36,757 | +0.00% |
| 2026-10-06 | 4.89 | 5.15 | 4.69 | 4.9 | 52,837 | +1.45% |
| 2026-10-05 | 5.6 | 5.6 | 4.66 | 4.83 | 108,901 | -12.97% |
| 2026-10-02 | 6.17 | 6.17 | 5.54 | 5.55 | 27,372 | -11.76% |
| 2026-10-01 | 6.34 | 6.43 | 6.16 | 6.29 | 12,646 | -0.16% |
| 2026-09-30 | 6.07 | 6.33 | 5.9 | 6.3 | 26,791 | +2.27% |
| 2026-09-29 | 6.08 | 6.24 | 6.01 | 6.16 | 43,145 | +1.15% |
| 2026-09-28 | 6.25 | 6.6 | 6.01 | 6.09 | 29,719 | -3.33% |
| 2026-09-25 | 6.15 | 6.36 | 5.95 | 6.3 | 60,286 | +2.44% |
| 2026-09-24 | 6.09 | 6.76 | 6.035 | 6.15 | 114,578 | +1.49% |
| 2026-09-23 | 5.56 | 6.95 | 5.505 | 6.06 | 636,314 | +8.60% |
| 2026-09-22 | 5.69 | 5.72 | 5.46 | 5.58 | 230,223 | -1.76% |
| 2026-09-21 | 5.3 | 5.8 | 5.3 | 5.68 | 250,946 | +8.19% |
| 2026-09-18 | 5.64 | 5.66 | 5.13 | 5.25 | 290,237 | -6.25% |
| 2026-09-17 | 5.43 | 5.81 | 5.27 | 5.6 | 299,843 | +0.36% |
| 2026-09-16 | 5.54 | 5.77 | 5.42 | 5.58 | 278,133 | +1.27% |
| 2026-09-15 | 6.06 | 6.16 | 5.25 | 5.51 | 275,047 | -9.82% |
| 2026-09-14 | 6.28 | 6.395 | 6.06 | 6.11 | 307,732 | -3.63% |
| 2026-09-11 | 6.49 | 6.49 | 6.21 | 6.34 | 268,767 | -2.61% |
| 2026-09-10 | 6.32 | 6.51 | 6.132 | 6.51 | 242,831 | +0.62% |
| 2026-09-09 | 6.37 | 6.51 | 6.13 | 6.47 | 259,534 | -0.15% |
| 2026-09-08 | 6.5 | 6.79 | 6.2 | 6.48 | 254,356 | -0.92% |
| 2026-09-04 | 6.58 | 6.77 | 6.36 | 6.54 | 231,146 | -0.91% |
| 2026-09-03 | 6.84 | 6.93 | 6.28 | 6.6 | 226,579 | -3.65% |
| 2026-09-02 | 7.14 | 7.158 | 6.615 | 6.85 | 228,323 | -5.12% |
| 2026-09-01 | 7.32 | 7.4 | 6.76 | 7.22 | 273,865 | -1.10% |
| 2026-08-31 | 7.5 | 7.76 | 7.082 | 7.3 | 279,210 | -4.82% |
| 2026-08-28 | 7.72 | 7.915 | 7.35 | 7.67 | 252,351 | -1.41% |
| 2026-08-27 | 7.7 | 8 | 7.48 | 7.78 | 277,032 | +0.78% |
| 2026-08-26 | 7.85 | 8.27 | 7.41 | 7.72 | 278,205 | -1.40% |
| 2026-08-25 | 7.91 | 8.4 | 7.551 | 7.83 | 234,158 | -0.89% |
| 2026-08-24 | 6.77 | 8.98 | 6.641 | 7.9 | 268,855 | +16.01% |
| 2026-08-21 | 7.2 | 7.35 | 6.61 | 6.81 | 79,246 | -7.09% |
| 2026-08-20 | 7.82 | 7.82 | 7.22 | 7.33 | 44,352 | -5.42% |
| 2026-08-19 | 7.92 | 8.4 | 7.65 | 7.75 | 86,365 | -7.19% |
| 2026-08-18 | 8.5 | 8.663 | 7.93 | 8.35 | 92,816 | -1.59% |
| 2026-08-17 | 10.17 | 13.8 | 7.08 | 8.485 | 1,294,679 | -2.92% |
| 2026-08-14 | 10.65 | 11 | 8.41 | 8.74 | 73,444 | -14.81% |
| 2026-08-13 | 9.76 | 10.48 | 9.62 | 10.26 | 41,582 | +3.74% |
| 2026-08-12 | 10.38 | 10.472 | 9.56 | 9.89 | 22,982 | -4.44% |
| 2026-08-11 | 10.64 | 10.64 | 9.65 | 10.35 | 24,669 | +1.57% |
| 2026-08-10 | 10.66 | 11.41 | 9.9 | 10.19 | 59,071 | -3.96% |
| 2026-08-07 | 9.77 | 12.1 | 9.55 | 10.61 | 50,255 | +8.82% |
| 2026-08-06 | 9.93 | 10.41 | 9.52 | 9.75 | 24,793 | -3.94% |
| 2026-08-05 | 9.82 | 10.45 | 9.311 | 10.15 | 17,292 | +0.00% |
| 2026-08-04 | 9.99 | 11.06 | 9.3 | 10.15 | 67,896 | -4.69% |
| 2026-08-03 | 9.63 | 12 | 9.62 | 10.65 | 121,428 | +7.58% |
| 2026-07-31 | 10.6 | 10.6 | 9 | 9.9 | 33,177 | -7.91% |
| 2026-07-30 | 11.77 | 13.13 | 9.59 | 10.75 | 120,181 | -7.25% |
| 2026-07-29 | 9.875 | 12.9 | 9.875 | 11.59 | 53,214 | +14.19% |
| 2026-07-28 | 10.09 | 10.17 | 9.08 | 10.15 | 30,587 | -0.29% |
| 2026-07-27 | 9.9 | 10.8 | 8.9 | 10.18 | 14,333 | +2.83% |
| 2026-07-24 | 9.75 | 10.04 | 9.6 | 9.9 | 17,007 | +1.64% |
| 2026-07-23 | 9.65 | 10 | 9.1 | 9.74 | 17,768 | +3.07% |
| 2026-07-22 | 9.5 | 9.53 | 9.078 | 9.45 | 34,131 | -0.74% |
| 2026-07-21 | 9.17 | 9.885 | 9.01 | 9.52 | 51,309 | +0.00% |
| 2026-07-20 | 9.025 | 10.12 | 8.99 | 9.52 | 22,211 | +0.32% |
| 2026-07-17 | 9.85 | 9.99 | 8.6 | 9.49 | 51,729 | -1.15% |
| 2026-07-16 | 9.43 | 10.89 | 9.14 | 9.6 | 27,461 | +5.26% |
| 2026-07-15 | 9.39 | 9.55 | 9 | 9.12 | 14,738 | -4.10% |
| 2026-07-14 | 9.78 | 9.78 | 9 | 9.51 | 25,524 | -4.61% |
| 2026-07-13 | 9.53 | 10.53 | 8.5 | 9.97 | 42,023 | +6.18% |
| 2026-07-10 | 10.94 | 11.2 | 8.3 | 9.39 | 56,446 | -15.78% |
| 2026-07-09 | 11.4 | 12.05 | 10.53 | 11.15 | 58,310 | -2.96% |
| 2026-07-08 | 11.98 | 12.68 | 10.89 | 11.49 | 37,302 | -1.79% |
| 2026-07-07 | 12.21 | 13.69 | 11.55 | 11.7 | 35,259 | -2.82% |
| 2026-07-06 | 13.16 | 13.16 | 11.01 | 12.04 | 83,858 | -5.20% |
| 2026-07-02 | 12.35 | 13.47 | 12.35 | 12.7 | 40,510 | +2.88% |
| 2026-07-01 | 13.51 | 13.6 | 12.17 | 12.345 | 34,803 | -9.96% |
| 2026-06-30 | 13.46 | 14.69 | 12.595 | 13.71 | 46,842 | +1.18% |
| 2026-06-29 | 14.7 | 15.75 | 13.51 | 13.55 | 34,712 | -6.74% |
| 2026-06-26 | 15.38 | 16.77 | 14.53 | 14.53 | 65,548 | -9.75% |
| 2026-06-25 | 15.2 | 18 | 14.13 | 16.1 | 199,169 | +5.57% |
| 2026-06-24 | 15.72 | 17.2 | 14.5 | 15.25 | 169,772 | -2.87% |
| 2026-06-23 | 16.29 | 17.5 | 15.5 | 15.7 | 28,140 | -4.68% |
| 2026-06-22 | 16.52 | 17.499 | 16 | 16.47 | 32,239 | -1.02% |
| 2026-06-18 | 16.8 | 16.92 | 16.005 | 16.64 | 18,267 | +4.92% |
| 2026-06-17 | 16.61 | 17 | 15.86 | 15.86 | 11,396 | -1.73% |
| 2026-06-16 | 16.43 | 17.7 | 15.35 | 16.14 | 41,495 | -3.99% |
| 2026-06-15 | 16.09 | 17.55 | 16.09 | 16.81 | 19,998 | +7.83% |
| 2026-06-12 | 16.42 | 17.69 | 14.83 | 15.59 | 33,540 | -5.17% |
| 2026-06-11 | 16.41 | 16.6 | 14.66 | 16.44 | 54,996 | +0.06% |
| 2026-06-10 | 16.101 | 17.26 | 16.1 | 16.43 | 20,183 | +1.67% |
| 2026-06-09 | 17.4 | 19.14 | 15.47 | 16.16 | 35,623 | -6.16% |
| 2026-06-08 | 23.01 | 23.01 | 17.2 | 17.22 | 61,459 | -25.10% |
| 2026-06-05 | 27.1 | 30 | 22 | 22.99 | 60,816 | -14.88% |
| 2026-06-04 | 28.13 | 28.7 | 27 | 27.01 | 28,444 | -5.26% |
| 2026-06-03 | 30.975 | 31.415 | 25.84 | 28.51 | 42,714 | -11.24% |
| 2026-06-02 | 31.73 | 33.3 | 31.045 | 32.12 | 13,505 | +6.46% |
| 2026-06-01 | 34.65 | 34.65 | 29.9 | 30.17 | 27,649 | -12.32% |
| 2026-05-29 | 33.59 | 35.71 | 33.26 | 34.41 | 8,191 | -0.09% |
| 2026-05-28 | 33.76 | 36.11 | 32.16 | 34.44 | 18,550 | +5.03% |
| 2026-05-27 | 32.75 | 35.998 | 31.875 | 32.79 | 20,291 | -0.67% |
| 2026-05-26 | 31 | 33.87 | 30.1 | 33.01 | 30,421 | +1.51% |
| 2026-05-22 | 31.37 | 35.5 | 31.37 | 32.52 | 37,321 | +7.50% |
| 2026-05-21 | 31.43 | 31.9 | 28.71 | 30.25 | 15,598 | -4.99% |
| 2026-05-20 | 33.21 | 34.55 | 29.98 | 31.84 | 24,301 | -1.55% |
| 2026-05-19 | 28.75 | 32.5 | 28.75 | 32.34 | 15,796 | +14.88% |
| 2026-05-18 | 27.65 | 29.49 | 27.375 | 28.15 | 32,019 | +4.49% |
| 2026-05-15 | 25.49 | 27.88 | 25.15 | 26.94 | 19,833 | +7.46% |
| 2026-05-14 | 25.19 | 25.9 | 24.6 | 25.07 | 10,319 | -0.67% |
| 2026-05-13 | 24.59 | 26 | 24 | 25.24 | 17,654 | -2.17% |