Anbio Biotechnology Class... (NNNN)
NASDAQ: NNNN
· Real-Time Price · USD
47.85
0.21 (0.44%)
At close: Sep 05, 2025, 3:59 PM
47.00
-1.78%
After-hours: Sep 05, 2025, 06:22 PM EDT
NNNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 47.50 | 48.29 | 47.10 | 47.85 | 47.85 | 0.44% | 47,159 |
| Sep 4, 2025 | 47.30 | 49.50 | 46.80 | 47.64 | 47.64 | 0.76% | 44,452 |
| Sep 3, 2025 | 45.70 | 49.10 | 45.08 | 47.28 | 47.28 | 3.57% | 41,600 |
| Sep 2, 2025 | 44.01 | 45.73 | 44.01 | 45.65 | 45.65 | 1.35% | 41,438 |
| Aug 29, 2025 | 41.59 | 46.30 | 41.59 | 45.04 | 45.04 | 8.58% | 58,923 |
| Aug 28, 2025 | 46.08 | 46.63 | 40.69 | 41.48 | 41.48 | -11.63% | 80,900 |
| Aug 27, 2025 | 48.75 | 49.20 | 46.52 | 46.94 | 46.94 | -4.83% | 43,400 |
| Aug 26, 2025 | 48.66 | 49.57 | 48.42 | 49.32 | 49.32 | 0.39% | 51,313 |
| Aug 25, 2025 | 49.15 | 51.17 | 47.84 | 49.13 | 49.13 | -1.46% | 54,300 |
| Aug 22, 2025 | 49.20 | 52.93 | 47.41 | 49.86 | 49.86 | 0.95% | 87,500 |
| Aug 21, 2025 | 50.50 | 54.50 | 48.52 | 49.39 | 49.39 | -2.29% | 98,100 |
| Aug 20, 2025 | 52.10 | 52.29 | 50.26 | 50.55 | 50.55 | -2.98% | 89,000 |
| Aug 19, 2025 | 51.71 | 53.47 | 51.09 | 52.10 | 52.10 | 0.83% | 84,936 |
| Aug 18, 2025 | 50.79 | 54.95 | 49.50 | 51.67 | 51.67 | 1.49% | 132,736 |
| 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 |