Anbio Biotechnology Class A Ordinary Shares (NNNN) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -40.9%
- 3M
- -20.5%
- YTD
- -43.6%
- 1Y
- +43.9%
- 3Y
- +42.3%
- 5Y
- +23.6%
Loading 10-year price history...
NNNN Historical Performance
NNNN Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- +421.1%
- 2026 annual price return
- -12.6%
NNNN Stock Price Trajectory (2025–2026)
As of June 21, 2026, Anbio Biotechnology Class A Ordinary Shares (NNNN) trades at $16.64, representing a +43.9% return over the past year. The stock has delivered a +188.4% total return over five years (+23.6% 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 -70.1%, currently trading 41% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers CLOV (+68.4% 1Y), ACHC (+15.6% 1Y), and QDEL (-51.7% 1Y), NNNN has underperformed the peer group average. Compare NNNN vs CLOV →
NNNN Historical Price Data · from 2025
Rows 1–50 of 336| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 16.80 | 16.80 | 16.00 | 16.64 | 18K | +0.70% |
| 2026-06-17 | 16.73 | 17.42 | 15.99 | 16.52 | 11K | +0.15% |
| 2026-06-16 | 16.97 | 17.70 | 15.35 | 16.50 | 40K | -1.84% |
| 2026-06-15 | 16.09 | 17.55 | 16.09 | 16.81 | 20K | +7.83% |
| 2026-06-12 | 16.75 | 17.69 | 14.83 | 15.59 | 33K | -5.17% |
| 2026-06-11 | 16.41 | 16.60 | 14.79 | 16.44 | 54K | +0.06% |
| 2026-06-10 | 16.10 | 17.25 | 16.10 | 16.43 | 20K | +1.67% |
| 2026-06-09 | 17.40 | 19.14 | 15.65 | 16.16 | 35K | -6.16% |
| 2026-06-08 | 22.68 | 22.68 | 17.22 | 17.22 | 61K | -25.10% |
| 2026-06-05 | 27.10 | 30.00 | 22.00 | 22.99 | 1K | -16.06% |
| 2026-06-04 | 28.59 | 28.59 | 27.10 | 27.39 | 28K | -7.76% |
| 2026-06-03 | 30.98 | 31.41 | 26.49 | 29.70 | 43K | -9.22% |
| 2026-06-02 | 31.73 | 33.30 | 31.05 | 32.71 | 12K | +8.42% |
| 2026-06-01 | 34.65 | 34.65 | 29.90 | 30.17 | 28K | -12.32% |
| 2026-05-29 | 33.26 | 35.37 | 33.26 | 34.41 | 8K | -0.09% |
| 2026-05-28 | 33.47 | 34.91 | 32.16 | 34.44 | 18K | +5.03% |
| 2026-05-27 | 33.61 | 36.00 | 32.25 | 32.79 | 20K | -0.67% |
| 2026-05-26 | 33.76 | 33.87 | 30.10 | 33.01 | 30K | -2.65% |
| 2026-05-22 | 31.37 | 35.50 | 31.37 | 33.91 | 36K | +12.10% |
| 2026-05-21 | 31.49 | 31.90 | 28.71 | 30.25 | 15K | -4.99% |
| 2026-05-20 | 33.21 | 34.55 | 29.98 | 31.84 | 24K | -1.55% |
| 2026-05-19 | 29.00 | 34.00 | 29.00 | 32.34 | 16K | +14.88% |
| 2026-05-18 | 27.89 | 29.17 | 27.38 | 28.15 | 32K | +1.15% |
| 2026-05-15 | 25.49 | 28.00 | 25.15 | 27.83 | 19K | +11.01% |
| 2026-05-14 | 25.20 | 25.90 | 24.60 | 25.07 | 10K | -0.67% |
| 2026-05-13 | 24.00 | 25.98 | 24.00 | 25.24 | 18K | -2.17% |
| 2026-05-12 | 23.70 | 25.80 | 22.89 | 25.80 | 24K | +1.78% |
| 2026-05-11 | 26.00 | 26.50 | 24.89 | 25.35 | 20K | -1.90% |
| 2026-05-08 | 25.50 | 27.18 | 25.50 | 25.84 | 16K | -0.15% |
| 2026-05-07 | 26.29 | 27.20 | 25.43 | 25.88 | 27K | -2.71% |
| 2026-05-06 | 30.00 | 30.00 | 25.71 | 26.60 | 46K | -8.90% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NNNN — Frequently Asked Questions
Quick answers to the most common questions about buying NNNN stock.
How has NNNN stock performed recently?
NNNN returned +43.9% over the past year, beating its 5-year annualized CAGR of +23.6%. 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 +43.9% 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.