NasdaqGM - Nasdaq Real Time Price
USD
Anbio Biotechnology (NNNN)
3.6800
+0.0950
(+2.65%)
At close: November 4 at 4:00:00 PM EST
Trade NNNN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 4, 2026
|
3.5500 | 3.8200 | 3.5300 | 3.6800 | 3.6800 | 22,900 |
|
Nov 3, 2026
|
3.4980 | 3.7500 | 3.4950 | 3.5850 | 3.5850 | 29,100 |
|
Nov 2, 2026
|
3.4200 | 3.7300 | 3.4200 | 3.5100 | 3.5100 | 56,500 |
|
Oct 30, 2026
|
3.7490 | 3.7500 | 3.3300 | 3.3600 | 3.3600 | 39,000 |
|
Oct 29, 2026
|
3.8000 | 3.8900 | 3.6200 | 3.7200 | 3.7200 | 41,300 |
|
Oct 28, 2026
|
3.7100 | 3.8700 | 3.6150 | 3.8400 | 3.8400 | 35,200 |
|
Oct 27, 2026
|
3.6100 | 3.8600 | 3.6000 | 3.7100 | 3.7100 | 21,800 |
|
Oct 26, 2026
|
3.7550 | 3.8700 | 3.3600 | 3.7000 | 3.7000 | 38,400 |
|
Oct 23, 2026
|
3.7100 | 3.9200 | 3.4700 | 3.8100 | 3.8100 | 25,800 |
|
Oct 22, 2026
|
3.6900 | 3.9230 | 3.5140 | 3.7100 | 3.7100 | 26,800 |
|
Oct 21, 2026
|
3.6400 | 4.0000 | 3.5260 | 3.7200 | 3.7200 | 113,900 |
|
Oct 20, 2026
|
3.4300 | 4.2400 | 3.4150 | 3.7300 | 3.7300 | 237,800 |
|
Oct 19, 2026
|
3.2000 | 3.4500 | 3.2000 | 3.2700 | 3.2700 | 55,400 |
|
Oct 16, 2026
|
3.2500 | 3.5000 | 3.1200 | 3.1300 | 3.1300 | 39,000 |
|
Oct 15, 2026
|
3.5300 | 3.7000 | 3.0900 | 3.3000 | 3.3000 | 69,700 |
|
Oct 14, 2026
|
4.2600 | 4.2600 | 3.5200 | 3.5700 | 3.5700 | 30,600 |
|
Oct 13, 2026
|
4.4000 | 4.4350 | 3.8800 | 4.2600 | 4.2600 | 46,000 |
|
Oct 12, 2026
|
4.6100 | 4.6750 | 4.4100 | 4.4100 | 4.4100 | 24,900 |
|
Oct 9, 2026
|
4.6300 | 5.1600 | 4.1550 | 4.6600 | 4.6600 | 69,800 |
|
Oct 8, 2026
|
4.8100 | 4.8100 | 4.5500 | 4.6200 | 4.6200 | 34,700 |
|
Oct 7, 2026
|
4.7600 | 4.9900 | 4.7210 | 4.9000 | 4.9000 | 36,700 |
|
Oct 6, 2026
|
4.8900 | 5.1500 | 4.6900 | 4.9000 | 4.9000 | 52,800 |
|
Oct 5, 2026
|
5.6000 | 5.6000 | 4.6600 | 4.8300 | 4.8300 | 107,400 |
|
Oct 2, 2026
|
6.1700 | 6.1700 | 5.5400 | 5.5500 | 5.5500 | 27,200 |
|
Oct 1, 2026
|
6.3400 | 6.4300 | 6.1600 | 6.2900 | 6.2900 | 12,600 |
|
Sep 30, 2026
|
6.0700 | 6.3300 | 5.9000 | 6.3000 | 6.3000 | 26,800 |
|
Sep 29, 2026
|
6.0800 | 6.2400 | 6.0100 | 6.1600 | 6.1600 | 42,900 |
|
Sep 28, 2026
|
6.2500 | 6.6000 | 6.0100 | 6.0900 | 6.0900 | 29,700 |
|
Sep 25, 2026
|
6.1500 | 6.3600 | 5.9500 | 6.3000 | 6.3000 | 60,200 |
|
Sep 24, 2026
|
6.0900 | 6.7600 | 6.0350 | 6.1500 | 6.1500 | 114,600 |
|
Sep 23, 2026
|
5.5600 | 6.9500 | 5.5050 | 6.0600 | 6.0600 | 635,600 |
|
Sep 22, 2026
|
5.6900 | 5.7200 | 5.4600 | 5.5800 | 5.5800 | 230,200 |
|
Sep 21, 2026
|
5.3000 | 5.8000 | 5.3000 | 5.6800 | 5.6800 | 250,900 |
|
Sep 18, 2026
|
5.6400 | 5.6600 | 5.1300 | 5.2500 | 5.2500 | 290,000 |
|
Sep 17, 2026
|
5.4300 | 5.8100 | 5.2700 | 5.6000 | 5.6000 | 299,300 |
|
Sep 16, 2026
|
5.5400 | 5.7700 | 5.4200 | 5.5800 | 5.5800 | 278,100 |
|
Sep 15, 2026
|
6.0600 | 6.1600 | 5.2500 | 5.5100 | 5.5100 | 275,000 |
|
Sep 14, 2026
|
6.2800 | 6.3950 | 6.0600 | 6.1100 | 6.1100 | 307,600 |
|
Sep 11, 2026
|
6.4900 | 6.4900 | 6.2100 | 6.3400 | 6.3400 | 268,700 |
|
Sep 10, 2026
|
6.3200 | 6.5100 | 6.1320 | 6.5100 | 6.5100 | 242,800 |
|
Sep 9, 2026
|
6.3700 | 6.5100 | 6.1300 | 6.4700 | 6.4700 | 259,500 |
|
Sep 8, 2026
|
6.5000 | 6.7900 | 6.2000 | 6.4800 | 6.4800 | 254,300 |
|
Sep 4, 2026
|
6.5800 | 6.7700 | 6.3600 | 6.5400 | 6.5400 | 231,100 |
|
Sep 3, 2026
|
6.8400 | 6.9300 | 6.2800 | 6.6000 | 6.6000 | 226,500 |
|
Sep 2, 2026
|
7.1400 | 7.1580 | 6.6150 | 6.8500 | 6.8500 | 228,200 |
|
Sep 1, 2026
|
7.3200 | 7.4000 | 6.7600 | 7.2200 | 7.2200 | 273,900 |
|
Aug 31, 2026
|
7.5000 | 7.7600 | 7.0820 | 7.3000 | 7.3000 | 279,200 |
|
Aug 28, 2026
|
7.7200 | 7.9150 | 7.3500 | 7.6700 | 7.6700 | 252,300 |
|
Aug 27, 2026
|
7.7000 | 8.0000 | 7.4800 | 7.7800 | 7.7800 | 276,800 |
|
Aug 26, 2026
|
7.8500 | 8.2700 | 7.4100 | 7.7200 | 7.7200 | 278,200 |
|
Aug 25, 2026
|
7.9100 | 8.4000 | 7.5510 | 7.8300 | 7.8300 | 234,100 |
|
Aug 24, 2026
|
6.7700 | 8.9800 | 6.6410 | 7.9000 | 7.9000 | 268,200 |
|
Aug 21, 2026
|
7.2000 | 7.3500 | 6.6100 | 6.8100 | 6.8100 | 79,000 |
|
Aug 20, 2026
|
7.8200 | 7.8200 | 7.2200 | 7.3300 | 7.3300 | 44,000 |
|
Aug 19, 2026
|
7.9200 | 8.4000 | 7.6500 | 7.7500 | 7.7500 | 86,400 |
|
Aug 18, 2026
|
8.5000 | 8.6630 | 7.9300 | 8.3500 | 8.3500 | 92,600 |
|
Aug 17, 2026
|
10.1700 | 13.8000 | 7.0800 | 8.4850 | 8.4850 | 1,294,700 |
|
Aug 14, 2026
|
10.6500 | 11.0000 | 8.4100 | 8.7400 | 8.7400 | 73,400 |
|
Aug 13, 2026
|
9.7600 | 10.4800 | 9.6200 | 10.2600 | 10.2600 | 41,600 |
|
Aug 12, 2026
|
10.3800 | 10.4720 | 9.5600 | 9.8900 | 9.8900 | 22,900 |
|
Aug 11, 2026
|
10.6400 | 10.6400 | 9.6500 | 10.3500 | 10.3500 | 24,700 |
|
Aug 10, 2026
|
10.6600 | 11.4100 | 9.9000 | 10.1900 | 10.1900 | 59,100 |
|
Aug 7, 2026
|
9.7700 | 12.1000 | 9.5500 | 10.6100 | 10.6100 | 50,200 |
|
Aug 6, 2026
|
9.9300 | 10.4100 | 9.5200 | 9.7500 | 9.7500 | 24,800 |
|
Aug 5, 2026
|
9.8200 | 10.4500 | 9.3110 | 10.1500 | 10.1500 | 17,300 |
|
Aug 4, 2026
|
9.9900 | 11.0600 | 9.3000 | 10.1500 | 10.1500 | 67,900 |
|
Aug 3, 2026
|
9.6300 | 12.0000 | 9.6200 | 10.6500 | 10.6500 | 121,400 |
|
Jul 31, 2026
|
10.6000 | 10.6000 | 9.0000 | 9.9000 | 9.9000 | 33,200 |
|
Jul 30, 2026
|
11.7700 | 13.1300 | 9.5900 | 10.7500 | 10.7500 | 120,200 |
|
Jul 29, 2026
|
9.8750 | 12.9000 | 9.8750 | 11.5900 | 11.5900 | 53,200 |
|
Jul 28, 2026
|
10.0900 | 10.1700 | 9.0800 | 10.1500 | 10.1500 | 30,600 |
|
Jul 27, 2026
|
9.9000 | 10.8000 | 8.9000 | 10.1800 | 10.1800 | 14,300 |
|
Jul 24, 2026
|
9.7500 | 10.0400 | 9.6000 | 9.9000 | 9.9000 | 17,000 |
|
Jul 23, 2026
|
9.6500 | 10.0000 | 9.1000 | 9.7400 | 9.7400 | 17,800 |
|
Jul 22, 2026
|
9.5000 | 9.5300 | 9.0780 | 9.4500 | 9.4500 | 34,100 |
|
Jul 21, 2026
|
9.1700 | 9.8850 | 9.0100 | 9.5200 | 9.5200 | 51,300 |
|
Jul 20, 2026
|
9.0250 | 10.1200 | 8.9900 | 9.5200 | 9.5200 | 22,200 |
|
Jul 17, 2026
|
9.8500 | 9.9900 | 8.6000 | 9.4900 | 9.4900 | 51,700 |
|
Jul 16, 2026
|
9.4300 | 10.8900 | 9.1400 | 9.6000 | 9.6000 | 27,500 |
|
Jul 15, 2026
|
9.3900 | 9.5500 | 9.0000 | 9.1200 | 9.1200 | 14,700 |
|
Jul 14, 2026
|
9.7800 | 9.7800 | 9.0000 | 9.5100 | 9.5100 | 25,500 |
|
Jul 13, 2026
|
9.5300 | 10.5300 | 8.5000 | 9.9700 | 9.9700 | 42,000 |
|
Jul 10, 2026
|
10.9400 | 11.2000 | 8.3000 | 9.3900 | 9.3900 | 56,400 |
|
Jul 9, 2026
|
11.4000 | 12.0500 | 10.5300 | 11.1500 | 11.1500 | 58,300 |
|
Jul 8, 2026
|
11.9800 | 12.6800 | 10.8900 | 11.4900 | 11.4900 | 37,300 |
|
Jul 7, 2026
|
12.2100 | 13.6900 | 11.5500 | 11.7000 | 11.7000 | 35,300 |
|
Jul 6, 2026
|
13.1600 | 13.1600 | 11.0100 | 12.0400 | 12.0400 | 83,900 |
|
Jul 2, 2026
|
12.3500 | 13.4700 | 12.3500 | 12.7000 | 12.7000 | 40,500 |
|
Jul 1, 2026
|
13.5100 | 13.6000 | 12.1700 | 12.3450 | 12.3450 | 34,800 |
|
Jun 30, 2026
|
13.4600 | 14.6900 | 12.5950 | 13.7100 | 13.7100 | 46,800 |
|
Jun 29, 2026
|
14.7000 | 15.7500 | 13.5100 | 13.5500 | 13.5500 | 34,700 |
|
Jun 26, 2026
|
15.3800 | 16.7700 | 14.5300 | 14.5300 | 14.5300 | 65,500 |
|
Jun 25, 2026
|
15.2000 | 18.0000 | 14.1300 | 16.1000 | 16.1000 | 199,200 |
|
Jun 24, 2026
|
15.7200 | 17.2000 | 14.5000 | 15.2500 | 15.2500 | 169,800 |
|
Jun 23, 2026
|
16.2900 | 17.5000 | 15.5000 | 15.7000 | 15.7000 | 28,100 |
|
Jun 22, 2026
|
16.5200 | 17.4990 | 16.0000 | 16.4700 | 16.4700 | 32,200 |
|
Jun 18, 2026
|
16.8000 | 16.9200 | 16.0050 | 16.6400 | 16.6400 | 18,200 |
|
Jun 17, 2026
|
16.6100 | 17.0000 | 15.8600 | 15.8600 | 15.8600 | 11,400 |
|
Jun 16, 2026
|
16.4300 | 17.7000 | 15.3500 | 16.1400 | 16.1400 | 41,500 |
|
Jun 15, 2026
|
16.0900 | 17.5500 | 16.0900 | 16.8100 | 16.8100 | 19,900 |
|
Jun 12, 2026
|
16.4200 | 17.6900 | 14.8300 | 15.5900 | 15.5900 | 33,500 |
|
Jun 11, 2026
|
16.4100 | 16.6000 | 14.6600 | 16.4400 | 16.4400 | 54,900 |
|
Jun 10, 2026
|
16.1010 | 17.2600 | 16.1000 | 16.4300 | 16.4300 | 20,200 |
|
Jun 9, 2026
|
17.4000 | 19.1400 | 15.4700 | 16.1600 | 16.1600 | 35,600 |
|
Jun 8, 2026
|
23.0100 | 23.0100 | 17.2000 | 17.2200 | 17.2200 | 61,400 |
|
Jun 5, 2026
|
27.1000 | 30.0000 | 22.0000 | 22.9900 | 22.9900 | 60,800 |
|
Jun 4, 2026
|
28.1300 | 28.7000 | 27.0000 | 27.0100 | 27.0100 | 28,400 |
|
Jun 3, 2026
|
30.9750 | 31.4150 | 25.8400 | 28.5100 | 28.5100 | 42,700 |
|
Jun 2, 2026
|
31.7300 | 33.3000 | 31.0450 | 32.1200 | 32.1200 | 13,500 |
|
Jun 1, 2026
|
34.6500 | 34.6500 | 29.9000 | 30.1700 | 30.1700 | 27,600 |
|
May 29, 2026
|
33.5900 | 35.7100 | 33.2600 | 34.4100 | 34.4100 | 8,200 |
|
May 28, 2026
|
33.7600 | 36.1100 | 32.1600 | 34.4400 | 34.4400 | 18,600 |
|
May 27, 2026
|
32.7500 | 35.9980 | 31.8750 | 32.7900 | 32.7900 | 20,300 |
|
May 26, 2026
|
31.0000 | 33.8700 | 30.1000 | 33.0100 | 33.0100 | 30,400 |
|
May 22, 2026
|
31.3700 | 35.5000 | 31.3700 | 32.5200 | 32.5200 | 37,300 |
|
May 21, 2026
|
31.4300 | 31.9000 | 28.7100 | 30.2500 | 30.2500 | 15,600 |
|
May 20, 2026
|
33.2100 | 34.5500 | 29.9800 | 31.8400 | 31.8400 | 24,300 |
|
May 19, 2026
|
28.7500 | 32.5000 | 28.7500 | 32.3400 | 32.3400 | 15,800 |
|
May 18, 2026
|
27.6500 | 29.4900 | 27.3750 | 28.1500 | 28.1500 | 32,000 |
|
May 15, 2026
|
25.4900 | 27.8800 | 25.1500 | 26.9400 | 26.9400 | 19,800 |
|
May 14, 2026
|
25.1900 | 25.9000 | 24.6000 | 25.0700 | 25.0700 | 10,300 |
|
May 13, 2026
|
24.5900 | 26.0000 | 24.0000 | 25.2400 | 25.2400 | 17,700 |
|
May 12, 2026
|
25.4500 | 25.8000 | 22.8900 | 25.8000 | 25.8000 | 24,500 |
|
May 11, 2026
|
26.0000 | 26.5000 | 24.8200 | 25.3500 | 25.3500 | 19,900 |
|
May 8, 2026
|
25.5000 | 27.1800 | 25.5000 | 25.8400 | 25.8400 | 15,800 |
|
May 7, 2026
|
27.2000 | 27.2000 | 25.4300 | 25.8800 | 25.8800 | 27,500 |
|
May 6, 2026
|
30.0000 | 30.0000 | 25.6150 | 26.6000 | 26.6000 | 46,500 |
|
May 5, 2026
|
31.0000 | 32.7000 | 29.0000 | 29.2000 | 29.2000 | 30,300 |
|
May 4, 2026
|
29.1000 | 32.9380 | 29.1000 | 29.9800 | 29.9800 | 25,400 |
|
May 1, 2026
|
28.8500 | 29.6100 | 28.7500 | 28.9000 | 28.9000 | 6,900 |
|
Apr 30, 2026
|
28.0000 | 28.6000 | 28.0000 | 28.5000 | 28.5000 | 24,700 |
|
Apr 29, 2026
|
27.9600 | 28.4000 | 27.1550 | 27.4300 | 27.4300 | 33,300 |
|
Apr 28, 2026
|
25.8200 | 28.4900 | 25.8200 | 27.8100 | 27.8100 | 35,800 |
|
Apr 27, 2026
|
26.4900 | 28.0000 | 25.9300 | 27.6500 | 27.6500 | 29,000 |
|
Apr 24, 2026
|
28.5000 | 28.5000 | 27.0000 | 27.3500 | 27.3500 | 15,300 |
|
Apr 23, 2026
|
29.2000 | 29.5000 | 26.9300 | 27.2700 | 27.2700 | 10,800 |
|
Apr 22, 2026
|
27.8500 | 29.1800 | 27.7500 | 28.4300 | 28.4300 | 34,000 |
|
Apr 21, 2026
|
27.5000 | 27.7750 | 26.7500 | 27.1500 | 27.1500 | 17,500 |
|
Apr 20, 2026
|
27.4400 | 27.6150 | 26.5200 | 26.9800 | 26.9800 | 21,800 |
|
Apr 17, 2026
|
27.7350 | 28.6100 | 26.9900 | 27.1500 | 27.1500 | 48,500 |
|
Apr 16, 2026
|
27.3800 | 28.7000 | 27.3800 | 27.8000 | 27.8000 | 27,000 |
|
Apr 15, 2026
|
28.8950 | 29.0220 | 26.0000 | 27.5000 | 27.5000 | 32,900 |
|
Apr 14, 2026
|
28.8750 | 29.9500 | 28.5500 | 28.8400 | 28.8400 | 35,700 |
|
Apr 13, 2026
|
27.5000 | 29.6400 | 27.3140 | 28.5400 | 28.5400 | 22,500 |
|
Apr 10, 2026
|
26.7750 | 27.5600 | 26.1570 | 27.1000 | 27.1000 | 10,000 |
|
Apr 9, 2026
|
26.7500 | 27.1000 | 25.5000 | 26.8500 | 26.8500 | 48,300 |
|
Apr 8, 2026
|
27.5000 | 28.0000 | 25.5000 | 26.9400 | 26.9400 | 22,200 |
|
Apr 7, 2026
|
25.8000 | 27.9900 | 25.8000 | 27.3700 | 27.3700 | 25,300 |
|
Apr 6, 2026
|
26.4000 | 26.4700 | 25.3600 | 26.1450 | 26.1450 | 15,700 |
|
Apr 2, 2026
|
25.4450 | 26.5700 | 25.4450 | 25.8500 | 25.8500 | 26,100 |
|
Apr 1, 2026
|
26.4200 | 27.4900 | 25.0000 | 25.7100 | 25.7100 | 37,900 |
|
Mar 31, 2026
|
25.8000 | 26.5250 | 23.2200 | 25.6900 | 25.6900 | 21,200 |
|
Mar 30, 2026
|
24.3200 | 27.4900 | 23.1000 | 24.6100 | 24.6100 | 58,700 |
|
Mar 27, 2026
|
23.2600 | 25.0950 | 23.2600 | 23.9200 | 23.9200 | 28,800 |
|
Mar 26, 2026
|
24.7700 | 24.7700 | 23.2000 | 23.2000 | 23.2000 | 27,500 |
|
Mar 25, 2026
|
23.9600 | 24.9800 | 22.1790 | 23.7600 | 23.7600 | 17,200 |
|
Mar 24, 2026
|
22.9700 | 23.6000 | 22.1100 | 23.1900 | 23.1900 | 29,500 |
|
Mar 23, 2026
|
22.7900 | 23.9700 | 22.6300 | 22.8700 | 22.8700 | 20,300 |
|
Mar 20, 2026
|
20.6400 | 23.8000 | 20.6400 | 23.5400 | 23.5400 | 26,800 |
|
Mar 19, 2026
|
21.1500 | 21.5500 | 21.1500 | 21.5150 | 21.5150 | 10,000 |
|
Mar 18, 2026
|
21.1500 | 23.0000 | 20.5010 | 20.9400 | 20.9400 | 36,200 |
|
Mar 17, 2026
|
22.9900 | 22.9900 | 20.9800 | 21.5000 | 21.5000 | 25,100 |
|
Mar 16, 2026
|
21.0320 | 22.0000 | 21.0320 | 21.8200 | 21.8200 | 23,200 |
|
Mar 13, 2026
|
21.5100 | 22.2500 | 20.1000 | 20.5100 | 20.5100 | 40,500 |
|
Mar 12, 2026
|
22.5000 | 23.0000 | 20.9640 | 22.5400 | 22.5400 | 48,600 |
|
Mar 11, 2026
|
21.4200 | 22.5500 | 20.9100 | 21.9100 | 21.9100 | 78,500 |
|
Mar 10, 2026
|
22.9900 | 24.2400 | 20.5800 | 20.9300 | 20.9300 | 44,500 |
|
Mar 9, 2026
|
22.1700 | 22.6400 | 21.6300 | 22.2100 | 22.2100 | 37,700 |
|
Mar 6, 2026
|
21.7900 | 23.5300 | 21.2100 | 22.8900 | 22.8900 | 54,500 |
|
Mar 5, 2026
|
23.9700 | 23.9700 | 21.8000 | 21.8000 | 21.8000 | 29,200 |
|
Mar 4, 2026
|
23.4800 | 24.7400 | 23.1300 | 24.2200 | 24.2200 | 31,500 |
|
Mar 3, 2026
|
22.9100 | 23.9500 | 22.3000 | 23.1100 | 23.1100 | 48,600 |
|
Mar 2, 2026
|
24.9100 | 26.0000 | 22.8000 | 22.9100 | 22.9100 | 69,900 |
|
Feb 27, 2026
|
27.6700 | 30.4900 | 25.6000 | 25.7600 | 25.7600 | 167,500 |
|
Feb 26, 2026
|
25.3050 | 28.6200 | 24.7310 | 27.5500 | 27.5500 | 33,800 |
|
Feb 25, 2026
|
24.5600 | 26.5000 | 23.8400 | 25.9600 | 25.9600 | 68,900 |
|
Feb 24, 2026
|
24.6200 | 25.2900 | 24.1800 | 24.4700 | 24.4700 | 53,200 |
|
Feb 23, 2026
|
25.5000 | 25.9000 | 24.6000 | 24.6200 | 24.6200 | 53,300 |
|
Feb 20, 2026
|
25.5000 | 25.8790 | 24.0500 | 24.7000 | 24.7000 | 28,000 |
|
Feb 19, 2026
|
26.4400 | 26.4700 | 25.1700 | 25.4700 | 25.4700 | 26,700 |
|
Feb 18, 2026
|
22.8100 | 27.3100 | 22.8100 | 26.1900 | 26.1900 | 40,500 |
|
Feb 17, 2026
|
24.0000 | 24.8900 | 22.4100 | 23.5000 | 23.5000 | 57,400 |
|
Feb 13, 2026
|
24.4100 | 26.9300 | 24.2000 | 24.2000 | 24.2000 | 130,500 |
|
Feb 12, 2026
|
27.1700 | 27.4900 | 24.8500 | 25.2300 | 25.2300 | 106,200 |
|
Feb 11, 2026
|
24.0200 | 28.0000 | 23.4360 | 27.1600 | 27.1600 | 75,900 |
|
Feb 10, 2026
|
22.6000 | 25.8000 | 22.6000 | 24.9000 | 24.9000 | 72,100 |
|
Feb 9, 2026
|
25.0000 | 25.5000 | 21.0890 | 23.2600 | 23.2600 | 140,300 |
|
Feb 6, 2026
|
24.0000 | 26.0000 | 23.0500 | 25.6500 | 25.6500 | 31,900 |
|
Feb 5, 2026
|
23.0400 | 26.7700 | 23.0400 | 24.0600 | 24.0600 | 48,500 |
|
Feb 4, 2026
|
27.3300 | 29.8500 | 22.1000 | 23.0300 | 23.0300 | 55,900 |
|
Feb 3, 2026
|
24.4800 | 33.0000 | 24.3900 | 27.2200 | 27.2200 | 162,500 |
|
Feb 2, 2026
|
22.6400 | 34.0000 | 20.4800 | 24.6600 | 24.6600 | 218,900 |
|
Jan 30, 2026
|
23.9700 | 24.5580 | 20.0000 | 21.9100 | 21.9100 | 81,200 |
|
Jan 29, 2026
|
20.0100 | 44.4400 | 19.6500 | 25.7500 | 25.7500 | 358,700 |
|
Jan 28, 2026
|
20.8900 | 21.0000 | 19.2800 | 19.2900 | 19.2900 | 10,800 |
|
Jan 27, 2026
|
24.4600 | 25.5000 | 18.5000 | 21.5100 | 21.5100 | 61,600 |
|
Jan 26, 2026
|
29.5200 | 31.5200 | 22.3000 | 22.6700 | 22.6700 | 85,500 |
|
Jan 23, 2026
|
29.0100 | 30.4400 | 29.0100 | 30.1200 | 30.1200 | 11,600 |
|
Jan 22, 2026
|
32.2400 | 33.9600 | 28.6100 | 28.6100 | 28.6100 | 18,600 |
|
Jan 21, 2026
|
31.8500 | 33.5900 | 30.9050 | 33.5900 | 33.5900 | 55,500 |
|
Jan 20, 2026
|
32.8600 | 34.5190 | 30.0800 | 30.8100 | 30.8100 | 21,000 |
|
Jan 16, 2026
|
34.5900 | 35.3810 | 32.2000 | 32.5300 | 32.5300 | 33,700 |
|
Jan 15, 2026
|
40.5500 | 40.6000 | 33.3000 | 34.5900 | 34.5900 | 45,000 |
|
Jan 14, 2026
|
41.1500 | 43.0000 | 38.1000 | 39.2300 | 39.2300 | 72,900 |
|
Jan 13, 2026
|
35.8900 | 42.7900 | 32.9300 | 41.1100 | 41.1100 | 53,900 |
|
Jan 12, 2026
|
34.9900 | 35.6900 | 34.7000 | 35.6900 | 35.6900 | 12,800 |
|
Jan 9, 2026
|
32.8500 | 35.2200 | 31.6000 | 34.9900 | 34.9900 | 26,800 |
|
Jan 8, 2026
|
35.4000 | 35.4000 | 30.1500 | 32.4800 | 32.4800 | 44,000 |
|
Jan 7, 2026
|
32.4200 | 35.0500 | 32.2000 | 34.2500 | 34.2500 | 54,900 |
|
Jan 6, 2026
|
34.8200 | 34.8200 | 32.0700 | 32.0900 | 32.0900 | 15,300 |
|
Jan 5, 2026
|
29.8800 | 35.4500 | 29.8800 | 34.2000 | 34.2000 | 11,900 |
|
Jan 2, 2026
|
28.7000 | 31.5000 | 27.3200 | 29.4800 | 29.4800 | 22,300 |
|
Dec 31, 2025
|
29.4600 | 30.7050 | 28.5000 | 30.0700 | 30.0700 | 19,900 |
|
Dec 30, 2025
|
31.5000 | 31.8350 | 29.5000 | 29.9900 | 29.9900 | 42,800 |
|
Dec 29, 2025
|
33.4900 | 34.0000 | 31.7200 | 32.3900 | 32.3900 | 27,800 |
|
Dec 26, 2025
|
38.0000 | 38.0000 | 32.6000 | 33.5000 | 33.5000 | 72,800 |
|
Dec 24, 2025
|
32.1650 | 37.0200 | 32.1650 | 35.8400 | 35.8400 | 47,200 |
|
Dec 23, 2025
|
34.0700 | 34.9900 | 31.1750 | 34.6100 | 34.6100 | 43,400 |
|
Dec 22, 2025
|
31.2900 | 35.5500 | 31.2900 | 33.5100 | 33.5100 | 34,900 |
|
Dec 19, 2025
|
30.7500 | 32.3500 | 29.0000 | 32.3500 | 32.3500 | 7,600 |
|
Dec 18, 2025
|
32.6300 | 36.1200 | 28.3800 | 30.2500 | 30.2500 | 59,300 |
|
Dec 17, 2025
|
28.5700 | 34.5000 | 28.0670 | 31.5000 | 31.5000 | 47,300 |
|
Dec 16, 2025
|
28.6600 | 29.3000 | 27.0200 | 28.0100 | 28.0100 | 23,300 |
|
Dec 15, 2025
|
27.5000 | 28.4000 | 26.0600 | 28.4000 | 28.4000 | 25,000 |
|
Dec 12, 2025
|
28.0900 | 29.4000 | 27.5290 | 28.9000 | 28.9000 | 15,600 |
|
Dec 11, 2025
|
34.2700 | 34.2700 | 26.8900 | 29.2100 | 29.2100 | 29,000 |
|
Dec 10, 2025
|
34.7000 | 36.0500 | 30.2500 | 31.8750 | 31.8750 | 33,000 |
|
Dec 9, 2025
|
41.5900 | 41.5900 | 31.3600 | 33.7500 | 33.7500 | 35,500 |
|
Dec 8, 2025
|
36.5300 | 44.0000 | 36.5300 | 38.6200 | 38.6200 | 24,800 |
|
Dec 5, 2025
|
38.9400 | 44.7300 | 36.0000 | 37.0000 | 37.0000 | 48,500 |
|
Dec 4, 2025
|
37.4000 | 42.9900 | 36.4880 | 40.8300 | 40.8300 | 84,700 |
|
Dec 3, 2025
|
27.0100 | 39.9500 | 26.9400 | 34.5200 | 34.5200 | 64,300 |
|
Dec 2, 2025
|
26.9700 | 28.9700 | 25.3770 | 27.7000 | 27.7000 | 9,500 |
|
Dec 1, 2025
|
21.1300 | 28.1090 | 21.1300 | 26.7500 | 26.7500 | 27,500 |
|
Nov 28, 2025
|
22.0000 | 24.2000 | 21.6100 | 23.4300 | 23.4300 | 22,300 |
|
Nov 26, 2025
|
21.1100 | 22.9350 | 20.5330 | 22.5900 | 22.5900 | 5,100 |
|
Nov 25, 2025
|
22.3100 | 22.8910 | 20.8600 | 21.7500 | 21.7500 | 20,000 |
|
Nov 24, 2025
|
22.8600 | 24.1500 | 20.0000 | 24.1500 | 24.1500 | 5,400 |
|
Nov 21, 2025
|
25.6300 | 26.2150 | 23.7400 | 23.7400 | 23.7400 | 11,700 |
|
Nov 20, 2025
|
29.3800 | 29.3800 | 26.6000 | 26.6000 | 26.6000 | 8,200 |
|
Nov 19, 2025
|
27.4400 | 29.0000 | 26.8000 | 27.5700 | 27.5700 | 16,600 |
|
Nov 18, 2025
|
28.1920 | 32.9400 | 25.0000 | 26.5100 | 26.5100 | 36,900 |
|
Nov 17, 2025
|
27.6200 | 28.2700 | 24.6590 | 27.2400 | 27.2400 | 17,700 |
|
Nov 14, 2025
|
23.6100 | 27.6900 | 23.2400 | 26.0200 | 26.0200 | 21,600 |
|
Nov 13, 2025
|
22.4500 | 24.5400 | 21.0000 | 23.3100 | 23.3100 | 14,900 |
|
Nov 12, 2025
|
22.5200 | 23.8950 | 20.9950 | 22.4200 | 22.4200 | 23,600 |
|
Nov 11, 2025
|
18.0600 | 25.2000 | 17.4150 | 23.1300 | 23.1300 | 28,800 |
|
Nov 10, 2025
|
16.4500 | 17.9970 | 16.4000 | 17.3900 | 17.3900 | 6,900 |
|
Nov 7, 2025
|
15.3400 | 18.4900 | 14.0000 | 17.1000 | 17.1000 | 39,100 |
|
Nov 6, 2025
|
21.2000 | 21.4800 | 12.9300 | 16.3600 | 16.3600 | 70,800 |
|
Nov 5, 2025
|
14.4000 | 22.0000 | 13.4660 | 22.0000 | 22.0000 | 52,900 |
