Dark

NNNN
Anbio Biotechnology Class A
stock NASDAQ

At Close

Aug 24, 2026 3:54:54 PM EDT

7.72USD+10.920%(+0.76)267,827

6.21Bid 8.67Ask 2.46Spread

Pre-market

Aug 24, 2026 9:27:30 AM EDT

6.70USD-3.736%(-0.26)408

After-hours

Aug 24, 2026 4:02:30 PM EDT

7.74USD+0.259%(+0.02)200

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	6.800000	8.7600	6.8000	7.7200	+13.363%	267,827	0.000%
2026-08-21	7.200000	7.3500	6.6100	6.8100	-7.094%	79,246	+13.363%
2026-08-20	7.820000	7.8200	7.2200	7.3300	-5.419%	44,352	+5.321%
2026-08-19	7.920000	8.4000	7.6500	7.7500	-7.186%	86,365	-0.387%
2026-08-18	8.500000	8.6625	7.9300	8.3500	-1.591%	92,817	-7.545%
2026-08-17	10.170000	13.7995	7.0801	8.4850	-2.918%	1,294,679	-9.016%
2026-08-14	10.650000	10.9999	8.4100	8.7400	-14.815%	73,444	-11.670%
2026-08-13	9.760000	10.4800	9.6200	10.2600	+3.741%	41,582	-24.756%
2026-08-12	10.380000	10.4720	9.5600	9.8900	-4.444%	22,983	-21.941%
2026-08-11	10.640000	10.6400	9.6500	10.3500	+1.570%	24,670	-25.411%
2026-08-10	10.660000	11.4100	9.9000	10.1900	-3.959%	59,071	-24.239%
2026-08-07	9.770000	12.1000	9.5500	10.6100	+8.821%	50,255	-27.238%
2026-08-06	9.930000	10.4100	9.5200	9.7500	-3.941%	24,794	-20.821%
2026-08-05	9.820000	10.4500	9.3110	10.1500	0.000%	17,293	-23.941%
2026-08-04	9.990000	11.0600	9.3000	10.1500	-4.695%	67,897	-23.941%
2026-08-03	9.630000	12.0000	9.6200	10.6500	+7.576%	121,428	-27.512%
2026-07-31	10.600000	10.6000	9.0000	9.9000	-7.907%	33,178	-22.020%
2026-07-30	11.770000	13.1300	9.5900	10.7500	-7.248%	120,182	-28.186%
2026-07-29	9.875000	12.9000	9.8750	11.5900	+14.187%	53,215	-33.391%
2026-07-28	10.090000	10.1700	9.0800	10.1500	-0.295%	30,587	-23.941%
2026-07-27	9.900000	10.8000	8.9000	10.1800	+2.828%	14,334	-24.165%
2026-07-24	9.750000	10.0400	9.6000	9.9000	+1.643%	17,007	-22.020%
2026-07-23	9.650000	10.0000	9.1000	9.7400	+3.069%	17,768	-20.739%
2026-07-22	9.500000	9.5300	9.0775	9.4500	-0.735%	34,131	-18.307%
2026-07-21	9.170000	9.8850	9.0100	9.5200	0.000%	51,309	-18.908%
2026-07-20	9.025000	10.1200	8.9900	9.5200	+0.316%	22,211	-18.908%
2026-07-17	9.850000	9.9900	8.6000	9.4900	-1.146%	51,730	-18.651%
2026-07-16	9.430000	10.8900	9.1400	9.6000	+5.263%	27,462	-19.583%
2026-07-15	9.390000	9.5500	9.0000	9.1200	-4.101%	14,738	-15.351%
2026-07-14	9.780000	9.7800	9.0000	9.5100	-4.614%	23,344	-18.822%
2026-07-13	9.530000	10.5300	8.5000	9.9700	+6.177%	42,024	-22.568%
2026-07-10	10.940000	11.2000	8.3000	9.3900	-15.785%	56,447	-17.785%
2026-07-09	11.400000	12.0500	10.5300	11.1500	-2.959%	58,311	-30.762%
2026-07-08	11.980000	12.6800	10.8900	11.4900	-1.795%	37,303	-32.811%
2026-07-07	12.210000	13.6900	11.5501	11.7000	-2.824%	35,259	-34.017%
2026-07-06	13.160000	13.1600	11.0100	12.0400	-5.197%	83,859	-35.880%
2026-07-02	12.350000	13.4700	12.3500	12.7000	+2.876%	40,511	-39.213%
2026-07-01	13.510000	13.6000	12.1700	12.3450	-9.956%	34,804	-37.465%
2026-06-30	13.460000	14.6900	12.5950	13.7100	+1.181%	46,842	-43.691%
2026-06-29	14.700000	15.7500	13.5100	13.5500	-6.745%	34,713	-43.026%
2026-06-26	15.380000	16.7700	14.5300	14.5300	-9.752%	65,549	-46.869%
2026-06-25	15.200000	18.0000	14.1300	16.1000	+5.574%	199,169	-52.050%
2026-06-24	15.720000	17.2000	14.5000	15.2500	-2.866%	169,773	-49.377%
2026-06-23	16.290000	17.4999	15.5000	15.7000	-4.675%	28,140	-50.828%
2026-06-22	16.520000	17.4990	16.0000	16.4700	-1.022%	32,241	-53.127%
2026-06-18	16.800000	16.9200	16.0045	16.6400	+4.918%	18,268	-53.606%
2026-06-17	16.610000	17.0000	15.8600	15.8600	-1.735%	11,396	-51.324%
2026-06-16	16.430000	17.7000	15.3500	16.1400	-3.986%	41,495	-52.169%
2026-06-15	16.090000	17.5499	16.0900	16.8100	+7.826%	19,999	-54.075%
2026-06-12	16.420000	17.6900	14.8300	15.5900	-5.170%	33,541	-50.481%
2026-06-11	16.410000	16.6000	14.6600	16.4400	+0.061%	54,997	-53.041%
2026-06-10	16.101000	17.2600	16.1000	16.4300	+1.671%	20,184	-53.013%
2026-06-09	17.400000	19.1400	15.4700	16.1600	-6.156%	35,623	-52.228%
2026-06-08	23.010000	23.0100	17.2000	17.2200	-25.098%	61,460	-55.168%
2026-06-05	27.100000	30.0000	22.0000	22.9900	-14.883%	60,816	-66.420%
2026-06-04	28.130000	28.7000	27.0001	27.0100	-5.261%	28,445	-71.418%
2026-06-03	30.975000	31.4150	25.8400	28.5100	-11.239%	42,714	-72.922%
2026-06-02	31.730000	33.2999	31.0450	32.1200	+6.463%	13,505	-75.965%
2026-06-01	34.650000	34.6500	29.9000	30.1700	-12.322%	27,649	-74.412%
2026-05-29	33.590000	35.7100	33.2600	34.4100	-0.087%	8,191	-77.565%
2026-05-28	33.760000	36.1100	32.1600	34.4400	+5.032%	18,550	-77.584%
2026-05-27	32.750000	35.9982	31.8750	32.7900	-0.666%	20,291	-76.456%
2026-05-26	31.000000	33.8700	30.1000	33.0100	+1.507%	30,421	-76.613%
2026-05-22	31.370000	35.5000	31.3700	32.5200	+7.504%	37,322	-76.261%
2026-05-21	31.430000	31.9000	28.7100	30.2500	-4.994%	15,593	-74.479%
2026-05-20	33.210000	34.5500	29.9800	31.8400	-1.546%	24,302	-75.754%
2026-05-19	28.750000	32.5000	28.7500	32.3400	+14.885%	15,797	-76.129%
2026-05-18	27.650000	29.4900	27.3750	28.1500	+4.491%	32,019	-72.575%
2026-05-15	25.490000	27.8800	25.1500	26.9400	+7.459%	19,833	-71.344%
2026-05-14	25.190000	25.9000	24.6001	25.0700	-0.674%	10,319	-69.206%
2026-05-13	24.590000	26.0000	24.0000	25.2400	-2.171%	17,654	-69.414%
2026-05-12	25.450000	25.8000	22.8900	25.8000	+1.775%	24,473	-70.078%
2026-05-11	26.000000	26.5000	24.8200	25.3500	-1.896%	19,881	-69.546%
2026-05-08	25.500000	27.1800	25.5000	25.8400	-0.155%	15,838	-70.124%
2026-05-07	27.200000	27.2000	25.4300	25.8800	-2.707%	27,548	-70.170%
2026-05-06	30.000000	30.0000	25.6150	26.6000	-8.904%	46,548	-70.977%
2026-05-05	31.000000	32.7000	29.0000	29.2000	-2.602%	30,263	-73.562%
2026-05-04	29.100000	32.9383	29.1000	29.9800	+3.737%	25,369	-74.249%
2026-05-01	28.850000	29.6100	28.7500	28.9000	+1.404%	6,885	-73.287%
2026-04-30	28.000000	28.6000	28.0000	28.5000	+3.901%	24,728	-72.912%
2026-04-29	27.960000	28.4000	27.1550	27.4300	-1.366%	33,286	-71.856%
2026-04-28	25.820000	28.4900	25.8200	27.8100	+0.579%	35,809	-72.240%
2026-04-27	26.490000	28.0000	25.9300	27.6500	+1.097%	28,953	-72.080%
2026-04-24	28.500000	28.5000	27.0000	27.3500	+0.293%	15,306	-71.773%
2026-04-23	29.200000	29.5000	26.9300	27.2700	-4.080%	10,792	-71.691%
2026-04-22	27.850000	29.1800	27.7500	28.4300	+4.715%	34,030	-72.846%
2026-04-21	27.500000	27.7750	26.7500	27.1500	+0.630%	17,488	-71.565%
2026-04-20	27.440000	27.6150	26.5200	26.9800	-0.626%	21,549	-71.386%
2026-04-17	27.735000	28.6100	26.9900	27.1500	-2.338%	48,490	-71.565%
2026-04-16	27.380000	28.7000	27.3800	27.8000	+1.091%	27,025	-72.230%
2026-04-15	28.895000	29.0215	26.0001	27.5000	-4.646%	32,915	-71.927%
2026-04-14	28.875000	29.9500	28.5500	28.8400	+1.051%	35,698	-73.232%
2026-04-13	27.500000	29.6400	27.3140	28.5400	+5.314%	22,529	-72.950%
2026-04-10	26.775000	27.5600	26.1574	27.1000	+0.931%	10,031	-71.513%
2026-04-09	26.750000	27.1000	25.5000	26.8500	-0.334%	48,295	-71.248%
2026-04-08	27.500000	28.0000	25.5001	26.9400	-1.571%	22,159	-71.344%
2026-04-07	25.800000	27.9900	25.8000	27.3700	+4.685%	25,314	-71.794%
2026-04-06	26.399900	26.4700	25.3600	26.1450	+1.141%	15,651	-70.472%
2026-04-02	25.445000	26.5700	25.4450	25.8500	+0.545%	26,086	-70.135%
2026-04-01	26.420000	27.4900	25.0000	25.7100	+0.078%	37,891	-69.973%
2026-03-31	25.800000	26.5250	23.2200	25.6900	+4.388%	21,247	-69.949%
2026-03-30	24.320000	27.4900	23.1000	24.6100	+2.885%	58,703	-68.631%
2026-03-27	23.260000	25.0950	23.2600	23.9200	+3.103%	28,774	-67.726%
2026-03-26	24.770000	24.7700	23.2000	23.2000	-2.357%	27,541	-66.724%
2026-03-25	23.960000	24.9800	22.1794	23.7600	+2.458%	17,220	-67.508%
2026-03-24	22.970000	23.6000	22.1100	23.1900	+1.399%	29,575	-66.710%
2026-03-23	22.790000	23.9700	22.6300	22.8700	-2.846%	20,344	-66.244%
2026-03-20	20.640000	23.8000	20.6400	23.5400	+9.412%	26,764	-67.205%
2026-03-19	21.150000	21.5500	21.1500	21.5150	+2.746%	10,095	-64.118%
2026-03-18	21.150000	23.0000	20.5006	20.9400	-2.605%	36,249	-63.133%
2026-03-17	22.990000	22.9900	20.9800	21.5000	-1.467%	25,082	-64.093%
2026-03-16	21.032100	22.0000	21.0321	21.8200	+6.387%	23,413	-64.620%
2026-03-13	21.510000	22.2500	20.1000	20.5100	-9.006%	40,454	-62.360%
2026-03-12	22.500000	22.9999	20.9640	22.5400	+2.875%	48,680	-65.750%
2026-03-11	21.420000	22.5500	20.9100	21.9100	+4.682%	78,505	-64.765%
2026-03-10	22.990000	24.2400	20.5800	20.9300	-5.763%	44,467	-63.115%
2026-03-09	22.170000	22.6400	21.6300	22.2100	-2.971%	37,817	-65.241%
2026-03-06	21.790000	23.5300	21.2100	22.8900	+5.000%	54,491	-66.273%
2026-03-05	23.970000	23.9700	21.8000	21.8000	-9.992%	29,347	-64.587%
2026-03-04	23.480000	24.7400	23.1300	24.2200	+4.803%	31,459	-68.126%
2026-03-03	22.910000	23.9500	22.3000	23.1100	+0.873%	48,586	-66.595%
2026-03-02	24.910000	26.0000	22.8000	22.9100	-11.064%	70,005	-66.303%
2026-02-27	27.670000	30.4900	25.6000	25.7600	-6.497%	167,478	-70.031%
2026-02-26	25.305000	28.6200	24.7312	27.5500	+6.125%	33,797	-71.978%
2026-02-25	24.560000	26.5000	23.8400	25.9600	+6.089%	68,915	-70.262%
2026-02-24	24.620000	25.2900	24.1800	24.4700	-0.609%	53,228	-68.451%
2026-02-23	25.500000	25.9000	24.6000	24.6200	-0.324%	53,262	-68.643%
2026-02-20	25.500000	25.8792	24.0500	24.7000	-3.023%	28,003	-68.745%
2026-02-19	26.440000	26.4700	25.1700	25.4700	-2.749%	26,695	-69.690%
2026-02-18	22.810000	27.3100	22.8100	26.1900	+11.447%	40,501	-70.523%
2026-02-17	24.000000	24.8900	22.4100	23.5000	-2.893%	57,390	-67.149%
2026-02-13	24.410000	26.9300	24.2000	24.2000	-4.082%	130,494	-68.099%
2026-02-12	27.170000	27.4900	24.8500	25.2300	-7.106%	106,240	-69.402%
2026-02-11	24.020000	28.0000	23.4355	27.1600	+9.076%	75,868	-71.576%
2026-02-10	22.600000	25.8000	22.6000	24.9000	+7.051%	72,150	-68.996%
2026-02-09	25.000000	25.5000	21.0890	23.2600	-9.318%	140,350	-66.810%
2026-02-06	24.000000	25.9999	23.0500	25.6500	+6.608%	31,946	-69.903%
2026-02-05	23.040000	26.7700	23.0400	24.0600	+4.472%	48,647	-67.914%
2026-02-04	27.330000	29.8500	22.1000	23.0300	-15.393%	55,952	-66.479%
2026-02-03	24.480000	33.0000	24.3900	27.2200	+10.381%	162,733	-71.639%
2026-02-02	22.640000	34.0000	20.4800	24.6600	+12.551%	219,039	-68.694%
2026-01-30	23.970000	24.5582	20.0001	21.9100	-14.913%	81,177	-64.765%
2026-01-29	20.010000	44.4400	19.6500	25.7500	+33.489%	358,696	-70.019%
2026-01-28	20.890000	21.0000	19.2800	19.2900	-10.321%	10,892	-59.979%
2026-01-27	24.460000	25.5000	18.5000	21.5100	-5.117%	61,776	-64.110%
2026-01-26	29.519829	31.5199	22.3000	22.6700	-24.734%	85,458	-65.946%
2026-01-23	29.010000	30.4400	29.0100	30.1200	+5.278%	11,603	-74.369%
2026-01-22	32.240000	33.9600	28.6100	28.6100	-14.826%	18,567	-73.016%
2026-01-21	31.850000	33.5900	30.9050	33.5900	+9.023%	55,475	-77.017%
2026-01-20	32.860000	34.5194	30.0800	30.8100	-5.287%	21,008	-74.943%
2026-01-16	34.590000	35.3809	32.2000	32.5300	-5.955%	33,693	-76.268%
2026-01-15	40.550000	40.6000	33.3000	34.5900	-11.828%	45,047	-77.681%
2026-01-14	41.150000	43.0000	38.1000	39.2300	-4.573%	72,857	-80.321%
2026-01-13	35.890000	42.7900	32.9300	41.1100	+15.186%	53,895	-81.221%
2026-01-12	34.990000	35.6900	34.7000	35.6900	+2.001%	12,804	-78.369%
2026-01-09	32.850000	35.2200	31.6000	34.9900	+7.728%	21,511	-77.937%
2026-01-08	35.400000	35.4000	30.1500	32.4800	-5.168%	43,981	-76.232%
2026-01-07	32.420000	35.0500	32.2000	34.2500	+6.731%	54,972	-77.460%
2026-01-06	34.820000	34.8200	32.0701	32.0900	-6.170%	15,312	-75.943%
2026-01-05	29.880000	35.4500	29.8800	34.2000	+16.011%	11,931	-77.427%
2026-01-02	28.700000	31.5000	27.3200	29.4800	-1.962%	22,315	-73.813%
2025-12-31	29.460000	30.7050	28.5000	30.0700	+0.267%	19,886	-74.327%
2025-12-30	31.500000	31.8350	29.5000	29.9900	-7.410%	42,760	-74.258%
2025-12-29	33.490000	34.0000	31.7200	32.3900	-3.313%	27,802	-76.165%
2025-12-26	38.000000	38.0000	32.6000	33.5000	-6.529%	72,775	-76.955%
2025-12-24	32.165000	37.0200	32.1650	35.8400	+3.554%	47,202	-78.460%
2025-12-23	34.070000	34.9900	31.1750	34.6100	+3.283%	43,392	-77.694%
2025-12-22	31.290000	35.5500	31.2900	33.5100	+3.586%	34,940	-76.962%
2025-12-19	30.750000	32.3500	29.0000	32.3500	+6.942%	7,573	-76.136%
2025-12-18	32.630000	36.1200	28.3800	30.2500	-3.968%	59,478	-74.479%
2025-12-17	28.570000	34.5000	28.0671	31.5000	+12.460%	47,313	-75.492%
2025-12-16	28.660000	29.3000	27.0200	28.0100	-1.373%	23,336	-72.438%
2025-12-15	27.500000	28.4000	26.0600	28.4000	-1.730%	24,965	-72.817%
2025-12-12	28.090000	29.4000	27.5292	28.9000	-1.061%	15,631	-73.287%
2025-12-11	34.270000	34.2700	26.8900	29.2100	-8.361%	29,086	-73.571%
2025-12-10	34.700000	36.0500	30.2500	31.8750	-5.556%	32,978	-75.780%
2025-12-09	41.590000	41.5900	31.3600	33.7500	-12.610%	35,537	-77.126%
2025-12-08	36.530000	44.0000	36.5300	38.6200	+4.378%	24,839	-80.010%
2025-12-05	38.940000	44.7300	36.0000	37.0000	-9.380%	48,556	-79.135%
2025-12-04	37.400000	42.9900	36.4883	40.8300	+18.279%	84,663	-81.092%
2025-12-03	27.010000	39.9500	26.9400	34.5200	+24.621%	64,304	-77.636%
2025-12-02	26.970000	28.9700	25.3768	27.7000	+3.551%	9,515	-72.130%
2025-12-01	21.130000	28.1092	21.1300	26.7500	+14.170%	27,789	-71.140%
2025-11-28	22.000000	24.2000	21.6100	23.4300	+3.718%	22,314	-67.051%
2025-11-26	21.110000	22.9350	20.5334	22.5900	+3.862%	5,065	-65.826%
2025-11-25	22.310000	22.8909	20.8600	21.7500	-9.938%	20,424	-64.506%
2025-11-24	22.860000	24.1500	20.0000	24.1500	+1.727%	5,444	-68.033%
2025-11-21	25.630000	26.2150	23.7400	23.7400	-10.752%	11,830	-67.481%
2025-11-20	29.380000	29.3800	26.6000	26.6000	-3.518%	8,241	-70.977%
2025-11-19	27.440000	29.0000	26.8000	27.5700	+3.998%	16,597	-71.999%
2025-11-18	28.192000	32.9400	25.0000	26.5100	-2.680%	36,934	-70.879%
2025-11-17	27.620000	28.2700	24.6588	27.2400	+4.689%	17,677	-71.659%
2025-11-14	23.610000	27.6900	23.2400	26.0200	+11.626%	21,606	-70.331%
2025-11-13	22.450000	24.5400	21.0000	23.3100	+3.970%	14,955	-66.881%
2025-11-12	22.520000	23.8950	20.9950	22.4200	-3.070%	23,604	-65.566%
2025-11-11	18.059900	25.2000	17.4150	23.1300	+33.007%	28,953	-66.623%
2025-11-10	16.450000	17.9965	16.4000	17.3900	+1.696%	6,929	-55.607%
2025-11-07	15.340000	18.4900	14.0001	17.1000	+4.523%	39,151	-54.854%
2025-11-06	21.200000	21.4800	12.9300	16.3600	-25.636%	71,042	-52.812%
2025-11-05	14.400000	22.0000	13.4659	22.0000	+57.480%	52,859	-64.909%
2025-11-04	11.880000	15.5000	10.5000	13.9700	+13.670%	191,072	-44.739%
2025-11-03	16.820000	16.8200	12.2900	12.2900	-27.062%	73,344	-37.185%
2025-10-31	20.250000	21.1699	15.8850	16.8500	-19.339%	41,027	-54.184%
2025-10-30	21.970000	22.1700	20.2001	20.8900	-3.510%	13,255	-63.045%
2025-10-29	22.830000	22.9600	21.3280	21.6500	-7.241%	23,736	-64.342%
2025-10-28	23.527000	24.4600	22.4201	23.3400	-2.425%	18,091	-66.924%
2025-10-27	22.410000	24.0600	21.6000	23.9200	+4.136%	19,285	-67.726%
2025-10-24	25.500000	26.1602	22.6900	22.9700	-7.079%	21,356	-66.391%
2025-10-23	27.710000	28.4000	24.7200	24.7200	-11.111%	57,353	-68.770%
2025-10-22	30.790000	30.7900	27.6400	27.8100	-10.058%	29,352	-72.240%
2025-10-21	29.000100	30.9200	29.0000	30.9200	+2.418%	11,972	-75.032%
2025-10-20	28.750000	30.9300	27.7500	30.1900	+4.103%	19,775	-74.429%
2025-10-17	27.660000	29.0000	27.4000	29.0000	+4.618%	15,385	-73.379%
2025-10-16	30.670000	31.1700	27.0400	27.7200	-10.000%	20,940	-72.150%
2025-10-15	28.790000	30.8000	27.0300	30.8000	+9.726%	27,553	-74.935%
2025-10-14	27.420000	28.9000	26.0488	28.0700	+1.851%	30,504	-72.497%
2025-10-13	28.890000	29.5000	27.3500	27.5600	-7.672%	22,595	-71.988%
2025-10-10	29.000000	30.7199	28.5000	29.8500	+0.879%	41,665	-74.137%
2025-10-09	30.670000	30.6700	28.1000	29.5900	-4.518%	18,735	-73.910%
2025-10-08	28.700000	33.5000	28.1500	30.9900	+5.193%	185,743	-75.089%
2025-10-07	29.840000	32.3200	28.1340	29.4600	-5.151%	36,199	-73.795%
2025-10-06	30.680000	33.0000	29.0001	31.0600	-3.420%	120,353	-75.145%
2025-10-03	26.700000	51.3300	26.4601	32.1600	+26.614%	647,399	-75.995%
2025-10-02	34.500000	37.5600	22.0800	25.4000	-27.262%	172,600	-69.606%
2025-10-01	36.130000	38.3999	34.2750	34.9200	-6.255%	19,323	-77.892%
2025-09-30	33.550000	37.2500	33.5500	37.2500	+9.494%	11,239	-79.275%
2025-09-29	34.030000	35.4500	34.0200	34.0200	-2.633%	10,032	-77.307%
2025-09-26	36.000000	36.0000	33.8200	34.9400	-2.457%	11,208	-77.905%
2025-09-25	34.750000	37.8700	33.1000	35.8200	-0.278%	13,451	-78.448%
2025-09-24	34.720000	37.0557	33.5000	35.9200	+2.045%	21,644	-78.508%
2025-09-23	37.250000	38.1500	34.3600	35.2000	-6.829%	40,936	-78.068%
2025-09-22	42.440000	42.7700	37.0000	37.7800	-11.294%	88,233	-79.566%
2025-09-19	41.900000	44.6500	41.8500	42.5900	+0.448%	71,073	-81.874%
2025-09-18	43.380000	44.6000	42.0800	42.4000	-1.487%	51,199	-81.792%
2025-09-17	44.360000	44.3600	42.1750	43.0400	-1.465%	27,148	-82.063%
2025-09-16	42.330000	44.0948	41.6950	43.6800	+2.656%	30,935	-82.326%
2025-09-15	43.480000	43.7600	41.7650	42.5500	-1.459%	27,928	-81.857%
2025-09-12	43.580000	44.4000	41.7400	43.1800	-0.895%	27,492	-82.121%
2025-09-11	44.970000	46.3000	43.4000	43.5700	-4.911%	26,855	-82.281%
2025-09-10	46.000000	47.6400	44.1300	45.8200	-0.326%	39,533	-83.151%
2025-09-09	46.300000	46.9000	45.1800	45.9700	+0.327%	36,863	-83.206%
2025-09-08	47.700000	48.0800	45.5600	45.8200	-4.242%	34,888	-83.151%
2025-09-05	47.500000	48.2900	47.1000	47.8500	+0.441%	47,314	-83.866%
2025-09-04	47.300000	49.5000	46.8000	47.6400	+0.761%	44,452	-83.795%
2025-09-03	45.700000	49.1000	45.0750	47.2800	+3.571%	41,593	-83.672%
2025-09-02	44.010000	45.7300	44.0100	45.6500	+1.354%	41,438	-83.089%
2025-08-29	41.590000	46.3000	41.5900	45.0400	+8.596%	58,923	-82.860%
2025-08-28	46.080000	46.6300	40.6870	41.4750	-11.643%	80,893	-81.386%
2025-08-27	48.750000	49.2000	46.5200	46.9400	-4.826%	43,368	-83.553%
2025-08-26	48.660000	49.5700	48.4150	49.3200	+0.387%	51,313	-84.347%
2025-08-25	49.150000	51.1700	47.8420	49.1300	-1.464%	54,257	-84.287%
2025-08-22	49.200000	52.9338	47.4100	49.8600	+0.952%	87,453	-84.517%
2025-08-21	50.500000	54.4997	48.5200	49.3900	-2.295%	98,065	-84.369%
2025-08-20	52.100000	52.2900	50.2600	50.5500	-2.975%	88,960	-84.728%
2025-08-19	51.710000	53.4705	51.0900	52.1000	+0.832%	84,936	-85.182%
2025-08-18	50.790000	54.9500	49.5000	51.6700	+1.493%	132,736	-85.059%
2025-08-15	50.600000	52.9000	50.0000	50.9100	+1.536%	108,725	-84.836%
2025-08-14	47.900000	51.4600	47.5300	50.1400	+3.254%	90,234	-84.603%
2025-08-13	47.480000	49.2800	47.4800	48.5600	+1.846%	87,639	-84.102%
2025-08-12	46.000000	49.8455	46.0000	47.6800	+1.382%	87,627	-83.809%
2025-08-11	49.370000	51.4700	47.0300	47.0300	-7.893%	98,043	-83.585%
2025-08-08	45.397200	53.1250	45.3972	51.0600	+10.879%	110,889	-84.881%
2025-08-07	43.100000	46.5000	43.1000	46.0500	+3.379%	120,277	-83.236%
2025-08-06	44.510000	47.1350	41.0100	44.5450	+1.101%	117,501	-82.669%
2025-08-05	41.790000	44.3400	41.7900	44.0600	+3.452%	125,266	-82.478%
2025-08-04	42.080000	44.7000	42.0000	42.5900	-0.491%	130,582	-81.874%
2025-08-01	44.370000	44.3700	41.8000	42.8000	-3.971%	85,478	-81.963%
2025-07-31	41.800000	45.0686	41.8000	44.5700	+6.119%	119,897	-82.679%
2025-07-30	46.290000	47.2300	41.4600	42.0000	-10.847%	88,474	-81.619%
2025-07-29	49.820000	51.3700	46.6300	47.1100	-7.319%	112,533	-83.613%
2025-07-28	50.560000	54.3400	49.0600	50.8300	+0.415%	114,469	-84.812%
2025-07-25	51.410000	52.9000	47.6400	50.6200	+1.831%	157,851	-84.749%
2025-07-24	44.220000	50.4000	44.0593	49.7100	+12.415%	110,213	-84.470%
2025-07-23	40.110000	44.9700	39.8950	44.2200	+10.605%	135,567	-82.542%
2025-07-22	49.530000	49.5300	38.2200	39.9800	-22.369%	203,221	-80.690%
2025-07-21	47.510000	51.6300	47.5100	51.5000	+9.598%	143,053	-85.010%
2025-07-18	43.550000	47.6967	42.9560	46.9900	+7.406%	122,392	-83.571%
2025-07-17	45.830000	46.9000	41.7200	43.7500	-6.116%	116,951	-82.354%
2025-07-16	47.200000	48.6500	46.0200	46.6000	-2.408%	127,961	-83.433%
2025-07-15	47.500000	55.6500	46.0158	47.7500	+0.189%	183,453	-83.832%
2025-07-14	46.900000	47.9400	40.1201	47.6600	-3.248%	211,213	-83.802%
2025-07-11	50.750000	53.6071	46.0000	49.2600	-2.907%	204,966	-84.328%
2025-07-10	51.620000	52.0000	45.9700	50.7350	-2.075%	117,680	-84.784%
2025-07-09	44.960000	52.6200	44.1100	51.8100	+14.497%	158,135	-85.099%
2025-07-08	39.490000	46.2550	39.4900	45.2500	+14.994%	286,525	-82.939%
2025-07-07	36.980000	39.3500	36.1015	39.3500	+6.380%	147,868	-80.381%
2025-07-03	34.960000	38.4999	34.9600	36.9900	+2.182%	104,851	-79.129%
2025-07-02	31.690000	36.2300	31.6350	36.2000	+15.140%	215,876	-78.674%
2025-07-01	31.270000	32.9694	30.5500	31.4400	-0.695%	189,541	-75.445%
2025-06-30	30.640000	33.9558	29.1300	31.6600	+1.442%	178,198	-75.616%
2025-06-27	32.660000	35.3750	30.0000	31.2100	-7.224%	232,994	-75.264%
2025-06-26	32.060000	37.0750	31.2100	33.6400	+5.686%	333,788	-77.051%
2025-06-25	24.930000	35.9000	22.3457	31.8300	+32.184%	597,697	-75.746%
2025-06-24	18.980000	24.3292	18.3000	24.0800	+27.745%	221,864	-67.940%
2025-06-23	17.330000	19.3200	15.3682	18.8500	+17.081%	319,997	-59.045%
2025-06-20	11.750000	18.5000	11.7000	16.1000	+39.273%	790,999	-52.050%
2025-06-18	9.900000	11.7300	9.2000	11.5600	+16.181%	95,975	-33.218%
2025-06-17	9.140000	9.9900	8.9400	9.9500	+10.433%	122,653	-22.412%
2025-06-16	8.730000	9.2400	8.6000	9.0100	+4.042%	44,188	-14.317%
2025-06-13	8.700000	9.0356	8.5500	8.6600	-1.591%	34,816	-10.855%
2025-06-12	8.840000	8.8600	8.6201	8.8000	+1.441%	4,294	-12.273%
2025-06-11	8.710000	8.9960	8.4295	8.6750	+0.173%	47,062	-11.009%
2025-06-10	8.420000	8.7400	8.3000	8.6600	+2.850%	18,855	-10.855%
2025-06-09	8.600000	8.7708	8.3400	8.4200	-1.750%	55,183	-8.314%
2025-06-06	8.114000	8.5900	8.0300	8.5700	+2.512%	37,372	-9.918%
2025-06-05	8.370100	8.5600	7.9200	8.3600	-0.595%	20,176	-7.656%
2025-06-04	8.000000	8.7900	8.0000	8.4100	+2.581%	61,855	-8.205%
2025-06-03	8.000000	8.2260	7.7628	8.1984	+3.581%	46,867	-5.835%
2025-06-02	7.850000	8.0500	7.8200	7.9150	+0.572%	19,181	-2.464%
2025-05-30	7.890000	7.9000	7.6700	7.8700	+1.548%	5,188	-1.906%
2025-05-29	7.800000	7.9000	7.7300	7.7500	+0.324%	12,721	-0.387%
2025-05-28	7.764400	7.8950	7.5752	7.7250	+0.849%	23,650	-0.065%
2025-05-27	7.710000	8.0244	7.5000	7.6600	-0.519%	34,974	+0.783%
2025-05-23	7.690000	7.9652	7.2300	7.7000	-0.645%	46,227	+0.260%
2025-05-22	7.800000	8.2200	7.6200	7.7500	-0.641%	39,393	-0.387%
2025-05-21	8.000000	8.0000	7.3000	7.8000	-2.500%	68,236	-1.026%
2025-05-20	7.855000	8.0000	7.3890	8.0000	+6.101%	36,038	-3.500%
2025-05-19	7.670000	7.7300	7.0300	7.5400	0.000%	62,027	+2.387%
2025-05-16	7.300000	7.6800	7.3000	7.5400	+1.072%	120,346	+2.387%
2025-05-15	7.100000	7.6550	6.8000	7.4600	+6.117%	96,111	+3.485%
2025-05-14	7.090000	7.2500	6.8500	7.0300	-0.846%	42,740	+9.815%
2025-05-13	6.700000	7.2500	6.6900	7.0900	+3.959%	78,265	+8.886%
2025-05-12	6.730000	6.9000	6.4000	6.8200	+6.065%	44,773	+13.196%
2025-05-09	7.200000	7.2000	6.4000	6.4300	-3.017%	38,826	+20.062%
2025-05-08	6.500000	6.8300	6.3400	6.6300	+1.531%	39,466	+16.440%
2025-05-07	6.580000	6.6600	6.4000	6.5300	-0.609%	14,000	+18.224%
2025-05-06	6.250000	6.6400	6.2400	6.5700	+4.120%	14,360	+17.504%
2025-05-05	6.724900	6.8218	6.3000	6.3100	-1.866%	19,119	+22.345%
2025-05-02	6.086200	7.0000	6.0862	6.4300	+2.226%	53,358	+20.062%
2025-05-01	6.053300	6.6900	6.0500	6.2900	+3.115%	18,372	+22.734%
2025-04-30	6.470000	6.4700	6.1000	6.1000	-5.132%	15,842	+26.557%
2025-04-29	6.320000	6.6900	6.3200	6.4300	0.000%	20,355	+20.062%
2025-04-28	6.340000	6.6900	6.2600	6.4300	-1.531%	23,765	+20.062%
2025-04-25	6.770000	6.7700	6.1511	6.5300	-2.537%	24,925	+18.224%
2025-04-24	7.090000	7.2000	6.6400	6.7000	-2.190%	43,019	+15.224%
2025-04-23	6.800000	7.2000	6.8000	6.8500	-0.581%	25,606	+12.701%
2025-04-22	6.650000	7.0600	6.6150	6.8900	+3.765%	24,590	+12.046%
2025-04-21	6.500000	6.9150	6.4900	6.6400	+0.454%	25,747	+16.265%
2025-04-17	6.570000	6.7500	6.3500	6.6100	+0.609%	24,350	+16.793%
2025-04-16	6.290000	6.5800	6.0677	6.5700	+2.978%	27,798	+17.504%
2025-04-15	6.370000	6.7000	6.2500	6.3800	-0.468%	54,137	+21.003%
2025-04-14	6.360000	6.5700	6.0200	6.4100	+1.908%	49,972	+20.437%
2025-04-11	5.990000	6.7375	5.9900	6.2900	+3.115%	30,639	+22.734%
2025-04-10	6.850000	7.0200	5.9000	6.1000	-1.294%	49,902	+26.557%
2025-04-09	6.430000	6.5000	5.8900	6.1800	-5.215%	95,213	+24.919%
2025-04-08	7.050000	7.4300	6.0100	6.5200	-9.129%	99,647	+18.405%
2025-04-07	6.840000	7.4000	6.8400	7.1750	-0.623%	46,423	+7.596%
2025-04-04	6.960000	7.5000	6.9600	7.2200	-0.688%	26,827	+6.925%
2025-04-03	7.300000	7.8200	7.1100	7.2700	+3.857%	35,191	+6.190%
2025-04-02	7.390000	7.4400	7.0000	7.0000	-3.714%	58,368	+10.286%
2025-04-01	7.620000	7.6200	7.2200	7.2700	-2.547%	54,386	+6.190%
2025-03-31	7.400000	7.5100	7.3500	7.4600	-1.192%	41,001	+3.485%
2025-03-28	7.649900	7.6499	7.3800	7.5500	+1.889%	36,498	+2.252%
2025-03-27	7.550000	7.6000	7.3200	7.4100	-0.870%	58,195	+4.184%
2025-03-26	7.580000	7.6900	7.3500	7.4750	+1.014%	41,341	+3.278%
2025-03-25	7.550000	7.7900	7.2900	7.4000	-1.596%	148,713	+4.324%
2025-03-24	7.757300	7.7573	7.4000	7.5200	-0.529%	174,864	+2.660%
2025-03-21	7.474100	7.6500	7.0600	7.5600	+0.935%	199,088	+2.116%
2025-03-20	7.090000	7.6000	6.9601	7.4900	+4.463%	285,394	+3.071%
2025-03-19	6.950000	7.8000	6.8401	7.1700	+3.913%	242,114	+7.671%
2025-03-18	7.098000	7.3000	6.7500	6.9000	-1.288%	264,544	+11.884%
2025-03-17	7.100000	7.4841	6.6850	6.9900	-2.238%	297,176	+10.443%
2025-03-14	6.700000	7.3500	6.4250	7.1500	+4.993%	250,383	+7.972%
2025-03-13	6.450800	6.9699	6.4508	6.8100	+1.946%	91,666	+13.363%
2025-03-12	6.632300	6.9700	6.5500	6.6800	-4.023%	109,112	+15.569%
2025-03-11	6.180000	7.1000	6.0500	6.9600	+12.077%	134,242	+10.920%
2025-03-10	7.020000	7.2899	6.0300	6.2100	-10.390%	191,369	+24.316%
2025-03-07	7.100000	7.2700	6.8600	6.9300	-3.482%	159,519	+11.400%
2025-03-06	7.000000	7.2600	6.8200	7.1800	+1.700%	199,455	+7.521%
2025-03-05	6.400000	7.0600	6.4000	7.0600	+9.288%	177,884	+9.348%

.dark-mode .h1Y14l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h1Y14l{ color: #333333; background-color: white; border: 2px solid #333333; }NNNNAnbio Biotechnology Class Astock NASDAQ

NNNN
Anbio Biotechnology Class A
stock NASDAQ