Anbio Biotechnology Class A Ordinary Shares (NNNN) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
NNNN Historical Performance
Short-Term Returns
NNNN Stock Price Trajectory (2025–2026)
As of May 6, 2026, Anbio Biotechnology Class A Ordinary Shares (NNNN) trades at $29.20, representing a +362.8% return over the past year. The stock has delivered a +406.1% total return over five years (+38.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $55.65 on July 15, 2025. From this peak, NNNN has corrected -47.5%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers CLOV (-22.1% 1Y), ACHC (+10.8% 1Y), and QDEL (-57.9% 1Y), NNNN has outperformed the peer group average. Compare NNNN vs CLOV →
NNNN Historical Price Data (2025–2026)
Showing 30 of 305 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 31.00 | 32.70 | 29.00 | 29.20 | 30K | -5.01% |
| 2026-05-04 | 29.10 | 32.80 | 29.10 | 30.74 | 24K | +6.37% |
| 2026-05-01 | 28.85 | 29.61 | 28.75 | 28.90 | 7K | +1.40% |
| 2026-04-30 | 28.00 | 28.60 | 28.00 | 28.50 | 25K | +1.10% |
| 2026-04-29 | 28.36 | 28.39 | 27.11 | 28.19 | 33K | +1.37% |
| 2026-04-28 | 25.82 | 28.49 | 25.82 | 27.81 | 36K | +0.58% |
| 2026-04-27 | 26.30 | 28.25 | 25.93 | 27.65 | 29K | +1.10% |
| 2026-04-24 | 27.39 | 27.51 | 27.00 | 27.35 | 15K | -1.32% |
| 2026-04-23 | 29.90 | 29.90 | 26.00 | 27.72 | 10K | -2.51% |
| 2026-04-22 | 27.85 | 29.18 | 27.75 | 28.43 | 34K | +4.71% |
| 2026-04-21 | 27.09 | 27.77 | 27.05 | 27.15 | 17K | +0.63% |
| 2026-04-20 | 27.44 | 27.61 | 26.52 | 26.98 | 22K | -0.63% |
| 2026-04-17 | 27.70 | 28.61 | 26.90 | 27.15 | 48K | -2.34% |
| 2026-04-16 | 27.38 | 28.70 | 27.38 | 27.80 | 27K | +1.09% |
| 2026-04-15 | 28.40 | 29.37 | 27.00 | 27.50 | 33K | -4.65% |
| 2026-04-14 | 28.88 | 29.95 | 28.81 | 28.84 | 36K | +1.05% |
| 2026-04-13 | 27.63 | 29.20 | 27.31 | 28.54 | 22K | +5.31% |
| 2026-04-10 | 26.77 | 28.00 | 26.16 | 27.10 | 10K | +0.93% |
| 2026-04-09 | 26.75 | 27.17 | 25.50 | 26.85 | 48K | -0.33% |
| 2026-04-08 | 27.50 | 27.95 | 25.50 | 26.94 | 22K | -1.57% |
| 2026-04-07 | 25.80 | 27.99 | 25.80 | 27.37 | 25K | +4.69% |
| 2026-04-06 | 26.40 | 26.55 | 25.36 | 26.14 | 15K | +1.14% |
| 2026-04-02 | 25.45 | 26.57 | 25.45 | 25.85 | 26K | +0.54% |
| 2026-04-01 | 26.42 | 27.49 | 25.00 | 25.71 | 38K | +0.08% |
| 2026-03-31 | 25.80 | 26.52 | 23.22 | 25.69 | 21K | +4.39% |
| 2026-03-30 | 25.10 | 27.26 | 23.24 | 24.61 | 59K | +2.88% |
| 2026-03-27 | 23.80 | 25.09 | 23.26 | 23.92 | 29K | +3.10% |
| 2026-03-26 | 24.77 | 24.77 | 23.20 | 23.20 | 27K | -2.36% |
| 2026-03-25 | 23.96 | 24.98 | 22.71 | 23.76 | 18K | +2.46% |
| 2026-03-24 | 22.97 | 23.60 | 22.11 | 23.19 | 30K | +1.40% |
See NNNN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs NNNN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare NNNN vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonNNNN — Frequently Asked Questions
Quick answers to the most common questions about buying NNNN stock.
How has NNNN stock performed recently?
NNNN returned +362.8% over the past year, beating its 5-year annualized CAGR of +38.3%. The stock trades below its 200-day moving average, confirming the uptrend.
What is NNNN's all-time high price?
Anbio Biotechnology Class A Ordinary Shares reached $55.65 on 2025-07-15. The 52-week high is $55.65. Current 1-year return of +362.8% places the stock closer to historical peaks.
Where can I download NNNN historical price data?
This page provides NNNN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.