Annovis Bio

ANVS
🏛️ usa →
1.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 20.71 20.90 18.30 18.70 0.4M
2023-12-28 19.90 21.50 19.17 19.56 0.5M
2023-12-27 16.00 22.49 15.68 19.62 1.5M
2023-12-26 14.54 15.35 13.88 15.35 0.4M
2023-12-22 11.25 14.99 11.19 14.47 0.8M
2023-12-21 10.65 11.45 10.50 11.30 0.1M
2023-12-20 11.10 11.50 10.55 10.75 0.2M
2023-12-19 11.53 11.77 11.00 11.10 0.2M
2023-12-18 10.60 11.89 10.60 11.46 0.3M
2023-12-15 10.80 10.90 10.29 10.90 0.2M
2023-12-14 10.35 10.76 9.56 10.76 0.2M
2023-12-13 9.20 10.12 9.17 10.10 0.1M
2023-12-12 9.60 9.70 9.05 9.18 0.1M
2023-12-11 10.28 10.40 9.02 9.38 0.4M
2023-12-08 10.10 10.70 9.44 10.28 0.3M
2023-12-07 10.75 10.93 9.90 10.29 0.3M
2023-12-06 10.62 11.22 10.48 10.68 0.3M
2023-12-05 10.00 11.14 9.89 10.30 0.5M
2023-12-04 8.42 10.18 8.42 9.85 0.4M
2023-12-01 8.70 9.00 8.01 8.49 0.2M
2023-11-30 8.23 9.54 8.17 8.49 0.5M
2023-11-29 7.55 8.66 7.55 8.31 0.3M
2023-11-28 7.50 8.24 7.30 7.55 0.3M
2023-11-27 6.80 8.00 6.72 7.39 0.4M
2023-11-24 6.50 6.73 6.49 6.50 0.2M
2023-11-22 6.70 6.75 6.37 6.42 0.2M
2023-11-21 6.07 6.78 6.00 6.60 0.2M
2023-11-20 5.96 6.48 5.96 6.06 0.2M
2023-11-17 5.85 6.19 5.79 6.07 0.1M
2023-11-16 5.82 6.04 5.78 5.81 0.0M
2023-11-15 5.94 6.11 5.70 5.97 0.1M
2023-11-14 6.09 6.12 5.71 5.92 0.1M
2023-11-13 5.85 6.04 5.77 5.99 0.1M
2023-11-10 5.75 6.04 5.71 5.80 0.1M
2023-11-09 5.70 6.07 5.55 5.79 0.1M
2023-11-08 5.89 5.92 5.42 5.55 0.1M
2023-11-07 6.33 6.40 5.81 5.81 0.1M
2023-11-06 6.38 6.50 6.15 6.29 0.0M
2023-11-03 6.20 6.45 6.20 6.37 0.1M
2023-11-02 6.25 6.38 6.01 6.16 0.1M
2023-11-01 6.61 6.66 6.17 6.23 0.1M
2023-10-31 6.79 6.85 6.30 6.61 0.3M
2023-10-30 8.00 8.29 8.00 8.15 0.0M
2023-10-27 8.39 9.10 8.00 8.01 0.0M
2023-10-26 8.10 8.77 8.04 8.31 0.0M
2023-10-25 7.94 8.15 7.71 8.13 0.0M
2023-10-24 8.00 8.59 7.76 7.92 0.1M
2023-10-23 8.69 8.69 7.55 7.94 0.1M
2023-10-20 8.92 9.00 8.45 8.58 0.1M
2023-10-19 7.59 9.33 7.59 9.20 0.1M
2023-10-18 8.17 8.17 7.46 7.73 0.1M
2023-10-17 7.50 8.48 7.40 8.34 0.1M
2023-10-16 7.76 7.96 7.40 7.52 0.1M
2023-10-13 8.49 8.50 7.65 7.86 0.1M
2023-10-12 8.00 9.40 8.00 8.41 0.3M
2023-10-11 8.05 8.20 7.60 7.70 0.1M
2023-10-10 8.27 8.27 7.91 8.05 0.0M
2023-10-09 8.64 8.64 8.01 8.05 0.0M
2023-10-06 8.85 9.42 8.63 8.68 0.0M
2023-10-05 8.79 9.40 8.75 9.03 0.0M
2023-10-04 9.00 9.11 8.61 8.75 0.0M
2023-10-03 9.20 9.20 8.72 8.90 0.0M
2023-10-02 9.48 9.56 8.94 9.10 0.0M
2023-09-29 9.44 9.57 9.26 9.49 0.0M
2023-09-28 9.39 9.79 9.37 9.37 0.0M
2023-09-27 9.61 9.97 9.41 9.41 0.0M
2023-09-26 9.50 9.90 9.50 9.57 0.0M
2023-09-25 10.04 10.09 9.50 9.56 0.0M
2023-09-22 10.38 10.63 9.76 9.89 0.1M
2023-09-21 10.32 10.61 10.32 10.45 0.0M
2023-09-20 10.80 11.10 10.25 10.61 0.2M
2023-09-19 10.20 10.95 10.20 10.74 0.1M
2023-09-18 10.69 10.80 9.98 10.30 0.1M
2023-09-15 10.76 10.98 10.37 10.60 0.0M
2023-09-14 10.66 11.03 10.65 10.92 0.0M
2023-09-13 11.04 11.46 10.50 10.55 0.0M
2023-09-12 11.49 11.49 11.05 11.15 0.0M
2023-09-11 11.46 12.13 11.46 11.55 0.0M
2023-09-08 11.10 11.44 10.96 11.44 0.0M
2023-09-07 11.29 11.58 10.81 10.92 0.0M
2023-09-06 11.86 11.94 11.45 11.48 0.0M
2023-09-05 12.30 12.57 11.77 11.77 0.0M
2023-09-01 12.69 12.69 12.32 12.34 0.0M
2023-08-31 12.28 12.65 12.28 12.40 0.0M
2023-08-30 12.30 12.64 12.30 12.37 0.0M
2023-08-29 12.60 12.70 12.25 12.28 0.0M
2023-08-28 12.66 12.87 12.36 12.45 0.0M
2023-08-25 12.60 13.25 12.51 12.60 0.0M
2023-08-24 12.90 13.35 12.49 12.60 0.0M
2023-08-23 13.15 13.39 12.76 12.92 0.0M
2023-08-22 13.00 13.21 12.51 12.89 0.0M
2023-08-21 12.80 13.00 12.69 12.86 0.0M
2023-08-18 12.67 12.93 12.60 12.70 0.0M
2023-08-17 12.68 13.10 12.58 12.77 0.0M
2023-08-16 12.82 13.19 12.53 12.94 0.0M
2023-08-15 13.42 13.42 12.49 12.83 0.0M
2023-08-14 13.28 13.77 12.91 13.16 0.0M
2023-08-11 13.22 13.75 13.01 13.61 0.0M
2023-08-10 13.15 13.36 13.00 13.16 0.0M
2023-08-09 12.86 13.25 12.59 13.03 0.0M
2023-08-08 13.15 13.25 12.61 12.61 0.0M
2023-08-07 12.90 13.37 12.80 13.18 0.0M
2023-08-04 13.24 13.32 13.07 13.24 0.0M
2023-08-03 12.80 13.20 12.80 13.07 0.0M
2023-08-02 13.41 13.89 12.93 13.01 0.0M
2023-08-01 13.69 13.91 13.31 13.53 0.0M
2023-07-31 13.50 14.37 13.40 13.79 0.0M
2023-07-28 13.00 13.39 12.98 13.26 0.0M
2023-07-27 12.95 13.40 12.95 13.15 0.0M
2023-07-26 12.91 13.22 12.81 13.19 0.0M
2023-07-25 12.72 13.02 12.70 12.89 0.0M
2023-07-24 13.50 13.50 12.68 12.80 0.0M
2023-07-21 13.64 13.69 13.30 13.36 0.0M
2023-07-20 13.52 13.53 13.32 13.42 0.0M
2023-07-19 13.98 14.03 13.60 13.68 0.0M
2023-07-18 13.74 14.01 13.53 13.79 0.0M
2023-07-17 14.11 14.15 13.50 13.52 0.0M
2023-07-14 13.77 14.25 13.70 13.82 0.0M
2023-07-13 13.63 13.90 13.55 13.70 0.0M
2023-07-12 13.75 13.99 13.61 13.66 0.0M
2023-07-11 13.58 13.79 13.25 13.75 0.0M
2023-07-10 13.91 14.24 13.25 13.58 0.0M
2023-07-07 13.74 13.84 13.40 13.71 0.0M
2023-07-06 13.80 14.28 13.50 13.59 0.0M
2023-07-05 14.11 15.10 13.80 14.00 0.1M
2023-07-03 14.15 14.41 14.11 14.12 0.0M
2023-06-30 14.36 14.56 13.93 14.29 0.0M
2023-06-29 14.00 14.35 13.86 14.25 0.0M
2023-06-28 14.40 14.46 13.87 14.16 0.0M
2023-06-27 14.50 14.55 14.00 14.26 0.0M
2023-06-26 14.77 14.77 13.91 14.06 0.0M
2023-06-23 14.50 14.67 14.31 14.46 0.0M
2023-06-22 14.36 14.72 14.19 14.52 0.0M
2023-06-21 15.36 15.36 14.03 14.35 0.0M
2023-06-20 14.23 15.56 13.86 15.12 0.1M
2023-06-16 14.52 14.93 14.27 14.37 0.0M
2023-06-15 14.83 15.41 14.52 14.52 0.0M
2023-06-14 15.50 15.50 14.60 14.62 0.0M
2023-06-13 14.42 15.30 13.75 15.20 0.1M
2023-06-12 13.77 14.30 13.34 14.18 0.0M
2023-06-09 14.20 14.20 13.26 13.60 0.0M
2023-06-08 15.20 15.20 13.70 13.83 0.2M
2023-06-07 13.79 14.19 13.70 13.98 0.0M
2023-06-06 13.50 14.29 13.40 13.83 0.0M
2023-06-05 13.18 13.57 12.74 13.48 0.0M
2023-06-02 13.35 13.49 13.06 13.25 0.0M
2023-06-01 12.84 13.46 12.84 13.25 0.0M
2023-05-31 12.75 13.29 12.50 13.10 0.0M
2023-05-30 13.40 13.40 12.36 12.72 0.1M
2023-05-26 13.05 13.49 13.05 13.39 0.0M
2023-05-25 13.72 13.91 12.77 13.05 0.0M
2023-05-24 13.11 13.75 13.10 13.67 0.0M
2023-05-23 14.39 14.50 13.00 13.40 0.1M
2023-05-22 13.63 14.70 13.63 14.43 0.0M
2023-05-19 13.34 13.79 13.34 13.48 0.0M
2023-05-18 13.55 14.06 13.37 13.54 0.0M
2023-05-17 13.69 14.09 13.49 13.59 0.0M
2023-05-16 13.54 14.07 13.50 13.69 0.0M
2023-05-15 14.23 14.30 13.67 13.85 0.0M
2023-05-12 15.18 15.18 13.82 14.09 0.0M
2023-05-11 13.51 15.05 13.51 14.84 0.0M
2023-05-10 15.01 15.25 14.70 14.96 0.0M
2023-05-09 14.97 14.97 14.56 14.80 0.0M
2023-05-08 14.39 14.89 14.16 14.80 0.0M
2023-05-05 14.11 14.60 13.75 14.34 0.0M
2023-05-04 14.72 14.72 13.74 14.06 0.0M
2023-05-03 13.95 15.08 13.88 14.66 0.0M
2023-05-02 14.57 14.88 13.72 13.83 0.0M
2023-05-01 14.50 14.93 14.01 14.85 0.0M
2023-04-28 15.05 15.10 14.54 14.57 0.0M
2023-04-27 15.21 15.44 14.83 15.03 0.0M
2023-04-26 14.55 15.25 14.55 14.86 0.0M
2023-04-25 14.81 15.48 14.68 14.77 0.0M
2023-04-24 15.67 15.86 14.75 14.81 0.0M
2023-04-21 15.13 15.96 15.00 15.81 0.1M
2023-04-20 15.00 15.42 14.50 14.70 0.0M
2023-04-19 16.28 16.28 14.66 14.80 0.1M
2023-04-18 16.01 16.74 15.65 16.31 0.1M
2023-04-17 15.09 15.98 15.08 15.81 0.1M
2023-04-14 15.80 15.88 14.51 15.03 0.1M
2023-04-13 14.72 16.20 14.56 15.49 0.2M
2023-04-12 14.91 15.00 14.00 14.29 0.1M
2023-04-11 12.64 15.22 12.24 14.81 0.2M
2023-04-10 12.61 12.90 12.09 12.52 0.1M
2023-04-06 12.24 12.67 11.88 12.61 0.1M
2023-04-05 11.90 12.33 11.65 12.24 0.1M
2023-04-04 12.48 13.11 11.82 11.95 1.1M
2023-04-03 13.45 13.49 11.65 12.09 0.5M
2023-03-31 20.03 20.03 14.71 15.41 0.5M
2023-03-30 22.48 22.49 19.00 20.10 0.2M
2023-03-29 19.80 23.89 19.48 22.10 0.4M
2023-03-28 18.78 20.00 18.48 19.60 0.1M
2023-03-27 19.50 19.50 18.24 18.85 0.0M
2023-03-24 18.35 19.30 18.35 18.80 0.1M
2023-03-23 16.40 19.50 16.16 18.47 0.1M
2023-03-22 15.55 16.72 15.42 15.88 0.1M
2023-03-21 15.27 15.48 14.74 15.25 0.0M
2023-03-20 15.51 15.51 15.00 15.25 0.0M
2023-03-17 16.01 16.15 15.47 15.51 0.0M
2023-03-16 15.80 16.70 15.80 16.45 0.0M
2023-03-15 16.14 16.52 15.39 15.84 0.0M
2023-03-14 15.32 16.75 15.32 16.33 0.0M
2023-03-13 14.61 15.63 14.36 15.24 0.0M
2023-03-10 15.39 15.41 14.04 14.51 0.1M
2023-03-09 16.06 16.34 15.31 15.66 0.1M
2023-03-08 16.11 16.45 16.08 16.26 0.0M
2023-03-07 15.89 16.30 15.89 16.26 0.0M
2023-03-06 16.29 16.79 15.96 16.05 0.0M
2023-03-03 16.21 16.44 15.60 16.10 0.0M
2023-03-02 16.50 17.02 15.94 16.21 0.0M
2023-03-01 17.07 17.36 16.75 16.98 0.0M
2023-02-28 17.00 17.63 16.76 17.11 0.0M
2023-02-27 15.71 17.35 15.71 16.75 0.0M
2023-02-24 16.40 16.50 15.41 15.66 0.1M
2023-02-23 17.84 17.84 16.34 16.90 0.0M
2023-02-22 17.24 17.78 17.24 17.64 0.0M
2023-02-21 18.01 18.01 16.81 17.24 0.0M
2023-02-17 17.95 18.47 17.57 18.27 0.0M
2023-02-16 16.75 18.79 16.75 18.19 0.0M
2023-02-15 17.18 17.36 16.57 17.22 0.0M
2023-02-14 19.49 19.85 16.16 17.05 0.2M
2023-02-13 20.22 20.67 19.25 19.84 0.0M
2023-02-10 19.15 20.04 19.15 20.04 0.0M
2023-02-09 19.53 19.95 18.78 19.41 0.0M
2023-02-08 19.50 20.02 19.11 19.14 0.0M
2023-02-07 19.68 20.07 18.12 18.92 0.1M
2023-02-06 19.50 20.72 19.00 20.08 0.1M
2023-02-03 18.78 20.99 18.50 19.34 0.1M
2023-02-02 18.04 19.44 18.04 19.33 0.1M
2023-02-01 17.23 18.51 17.20 18.05 0.1M
2023-01-31 18.53 19.75 15.41 16.52 0.3M
2023-01-30 15.31 18.50 14.90 17.22 0.3M
2023-01-27 13.72 16.81 13.70 15.25 0.2M
2023-01-26 12.90 13.96 12.73 13.70 0.0M
2023-01-25 13.37 13.37 12.40 12.69 0.1M
2023-01-24 12.80 13.22 12.53 12.54 0.0M
2023-01-23 12.88 13.29 12.81 12.83 0.0M
2023-01-20 12.66 13.07 12.66 12.92 0.0M
2023-01-19 12.95 13.04 12.61 12.66 0.0M
2023-01-18 13.55 13.73 13.02 13.17 0.0M
2023-01-17 12.90 13.58 12.74 13.36 0.0M
2023-01-13 12.43 13.09 12.24 12.81 0.0M
2023-01-12 12.46 12.79 11.95 12.58 0.0M
2023-01-11 12.58 12.84 12.39 12.68 0.0M
2023-01-10 12.45 12.72 12.04 12.39 0.0M
2023-01-09 13.44 13.45 12.28 12.33 0.1M
2023-01-06 13.18 13.78 13.01 13.20 0.0M
2023-01-05 12.81 13.26 12.81 13.17 0.0M
2023-01-04 12.95 13.73 12.88 12.92 0.0M
2023-01-03 13.70 13.87 12.55 12.99 0.0M