MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NNNN — Anbio Biotechnology Class A Ordinary Shares
NasdaqAnbio Biotechnology Class A Ordinary Shares
$4.90
+0.07(+1.45%)
- O
- 4.89
- H
- 5.15
- L
- 4.69
- V
- 52.82K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$4.90
Period Return-26.87%
Period High$55.65
Period Low$4.66
Avg Daily Volume78.4K
Total Trading Days365
NNNN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $4.89 | $5.15 | $4.69 | $4.90 | +$0.07 | +1.45% | 52,819 | $4.92 | $4.69 $5.15 |
| Oct 5, 2026 | $5.60 | $5.60 | $4.66 | $4.83 | $-0.72 | -12.97% | 108,902 | $5.01 | $4.66 $5.60 |
| Oct 2, 2026 | $6.17 | $6.17 | $5.54 | $5.55 | $-0.74 | -11.76% | 27,372 | $5.88 | $5.54 $6.17 |
| Oct 1, 2026 | $6.34 | $6.43 | $6.16 | $6.29 | $-0.01 | -0.16% | 12,646 | $6.28 | $6.16 $6.43 |
| Sep 30, 2026 | $6.07 | $6.33 | $5.90 | $6.30 | +$0.14 | +2.27% | 26,791 | $6.21 | $5.90 $6.33 |
| Sep 29, 2026 | $6.08 | $6.24 | $6.01 | $6.16 | +$0.07 | +1.15% | 43,145 | $6.10 | $6.01 $6.24 |
| Sep 28, 2026 | $6.25 | $6.60 | $6.01 | $6.09 | $-0.21 | -3.33% | 29,720 | $6.28 | $6.01 $6.60 |
| Sep 25, 2026 | $6.15 | $6.36 | $5.95 | $6.30 | +$0.15 | +2.44% | 60,287 | $6.10 | $5.95 $6.36 |
| Sep 24, 2026 | $6.09 | $6.76 | $6.04 | $6.15 | +$0.09 | +1.49% | 114,579 | $6.40 | $6.04 $6.76 |
| Sep 23, 2026 | $5.56 | $6.95 | $5.51 | $6.06 | +$0.48 | +8.60% | 636,315 | $6.14 | $5.51 $6.95 |
| Sep 22, 2026 | $5.69 | $5.72 | $5.46 | $5.58 | $-0.10 | -1.76% | 230,224 | $5.61 | $5.46 $5.72 |
| Sep 21, 2026 | $5.30 | $5.80 | $5.30 | $5.68 | +$0.43 | +8.19% | 250,947 | $5.53 | $5.30 $5.80 |
| Sep 18, 2026 | $5.64 | $5.66 | $5.13 | $5.25 | $-0.35 | -6.25% | 290,238 | $5.40 | $5.13 $5.66 |
| Sep 17, 2026 | $5.43 | $5.81 | $5.27 | $5.60 | +$0.02 | +0.36% | 299,844 | $5.45 | $5.27 $5.81 |
| Sep 16, 2026 | $5.54 | $5.77 | $5.42 | $5.58 | +$0.07 | +1.27% | 278,134 | $5.58 | $5.42 $5.77 |
| Sep 15, 2026 | $6.06 | $6.16 | $5.25 | $5.51 | $-0.60 | -9.82% | 275,004 | $5.66 | $5.25 $6.16 |
| Sep 14, 2026 | $6.28 | $6.40 | $6.06 | $6.11 | $-0.23 | -3.63% | 307,375 | $6.27 | $6.06 $6.40 |
| Sep 11, 2026 | $6.49 | $6.49 | $6.21 | $6.34 | $-0.17 | -2.61% | 268,768 | $6.31 | $6.21 $6.49 |
| Sep 10, 2026 | $6.32 | $6.51 | $6.13 | $6.51 | +$0.04 | +0.62% | 242,831 | $6.31 | $6.13 $6.51 |
| Sep 9, 2026 | $6.37 | $6.51 | $6.13 | $6.47 | $-0.01 | -0.15% | 259,535 | $6.36 | $6.13 $6.51 |
| Sep 8, 2026 | $6.50 | $6.79 | $6.20 | $6.48 | $-0.06 | -0.92% | 254,356 | $6.50 | $6.20 $6.79 |
| Sep 4, 2026 | $6.58 | $6.77 | $6.36 | $6.54 | $-0.06 | -0.91% | 231,146 | $6.50 | $6.36 $6.77 |
| Sep 3, 2026 | $6.84 | $6.93 | $6.28 | $6.60 | $-0.25 | -3.65% | 226,580 | $6.57 | $6.28 $6.93 |
| Sep 2, 2026 | $7.14 | $7.16 | $6.62 | $6.85 | $-0.37 | -5.12% | 228,162 | $6.89 | $6.62 $7.16 |
| Sep 1, 2026 | $7.32 | $7.40 | $6.76 | $7.22 | $-0.08 | -1.10% | 273,865 | $7.10 | $6.76 $7.40 |
| Aug 31, 2026 | $7.50 | $7.76 | $7.08 | $7.30 | $-0.37 | -4.82% | 279,211 | $7.36 | $7.08 $7.76 |
| Aug 28, 2026 | $7.72 | $7.92 | $7.35 | $7.67 | $-0.11 | -1.41% | 252,352 | $7.61 | $7.35 $7.92 |
| Aug 27, 2026 | $7.70 | $8.00 | $7.48 | $7.78 | +$0.06 | +0.78% | 277,032 | $7.73 | $7.48 $8.00 |
| Aug 26, 2026 | $7.85 | $8.27 | $7.41 | $7.72 | $-0.11 | -1.40% | 278,206 | $7.84 | $7.41 $8.27 |
| Aug 25, 2026 | $7.91 | $8.40 | $7.55 | $7.83 | $-0.07 | -0.89% | 234,158 | $8.03 | $7.55 $8.40 |