Anbio Biotechnology - Class A Ordinary Shares (NQ:NNNN)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	23.97	24.56	20.00	21.91	81,177	-3.84(-14.91%)
Jan 29, 2026	20.01	44.44	19.65	25.75	356,175	+6.46(+33.49%)
Jan 28, 2026	20.89	21.00	19.28	19.29	10,841	-2.22(-10.32%)
Jan 27, 2026	24.46	25.50	18.50	21.51	61,644	-1.16(-5.12%)
Jan 26, 2026	29.52	31.52	22.30	22.67	84,985	-7.45(-24.73%)
Jan 23, 2026	29.01	30.44	29.01	30.12	11,603	+1.51(+5.28%)
Jan 22, 2026	32.24	33.96	28.61	28.61	18,557	-4.98(-14.83%)
Jan 21, 2026	31.85	33.59	30.91	33.59	55,037	+2.78(+9.02%)
Jan 20, 2026	32.86	34.52	30.08	30.81	20,991	-1.72(-5.29%)
Jan 16, 2026	34.59	35.38	32.20	32.53	33,693	-2.06(-5.96%)
Jan 15, 2026	40.55	40.60	33.30	34.59	44,992	-4.64(-11.83%)
Jan 14, 2026	41.15	43.00	38.10	39.23	72,855	-1.88(-4.57%)
Jan 13, 2026	35.89	42.79	32.93	41.11	53,883	+5.42(+15.19%)
Jan 12, 2026	34.99	35.69	34.70	35.69	12,799	+0.70(+2.00%)
Jan 09, 2026	32.85	35.22	31.60	34.99	26,752	+2.51(+7.73%)
Jan 08, 2026	35.40	35.40	30.15	32.48	43,961	-1.77(-5.17%)
Jan 07, 2026	32.42	35.05	32.20	34.25	54,874	+2.16(+6.73%)
Jan 06, 2026	34.82	34.82	32.07	32.09	15,302	-2.11(-6.17%)
Jan 05, 2026	29.88	35.45	29.88	34.20	11,928	+4.72(+16.01%)
Jan 02, 2026	28.70	31.50	27.32	29.48	22,315	-0.59(-1.96%)
Dec 31, 2025	29.46	30.70	28.50	30.07	19,886	+0.08(+0.27%)
Dec 30, 2025	31.50	31.84	29.50	29.99	42,758	-2.40(-7.41%)
Dec 29, 2025	33.49	34.00	31.72	32.39	27,802	-1.11(-3.31%)
Dec 26, 2025	38.00	38.00	32.60	33.50	72,775	-2.34(-6.53%)
Dec 24, 2025	32.16	37.02	32.16	35.84	47,202	+1.23(+3.55%)
Dec 23, 2025	34.07	34.99	31.18	34.61	43,391	+1.10(+3.28%)
Dec 22, 2025	31.29	35.55	31.29	33.51	34,939	+1.16(+3.59%)
Dec 19, 2025	30.75	32.35	29.00	32.35	7,573	+2.10(+6.94%)
Dec 18, 2025	32.63	36.12	28.38	30.25	59,304	-1.25(-3.97%)
Dec 17, 2025	28.57	34.50	28.07	31.50	47,301	+3.49(+12.46%)
Dec 16, 2025	28.66	29.30	27.02	28.01	23,336	-0.39(-1.37%)
Dec 15, 2025	27.50	28.40	26.06	28.40	24,965	-0.50(-1.73%)
Dec 12, 2025	28.09	29.40	27.53	28.90	15,631	-0.31(-1.06%)
Dec 11, 2025	34.27	34.27	26.89	29.21	29,000	-2.66(-8.36%)
Dec 10, 2025	34.70	36.05	30.25	31.88	32,978	-1.88(-5.56%)
Dec 09, 2025	41.59	41.59	31.36	33.75	35,537	-4.87(-12.61%)
Dec 08, 2025	36.53	44.00	36.53	38.62	24,839	+1.62(+4.38%)
Dec 05, 2025	38.94	44.73	36.00	37.00	48,556	-3.83(-9.38%)
Dec 04, 2025	37.40	42.99	36.49	40.83	84,517	+6.31(+18.28%)
Dec 03, 2025	27.01	39.95	26.94	34.52	63,515	+6.82(+24.62%)
Dec 02, 2025	26.97	28.97	25.38	27.70	9,515	+0.95(+3.55%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.