Annovis Bio Inc (ANVS)

ANVS
🏛️ 미국 →
2.04
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 13.17 13.45 12.95 13.43 0.0M
2022-12-29 12.18 13.23 12.16 13.17 0.1M
2022-12-28 11.90 12.66 11.62 12.39 0.0M
2022-12-27 13.00 13.17 11.84 12.03 0.1M
2022-12-23 11.92 13.89 11.60 13.13 0.2M
2022-12-22 11.12 11.51 10.87 11.24 0.0M
2022-12-21 10.86 11.80 10.85 11.36 0.0M
2022-12-20 10.96 11.48 10.85 10.99 0.0M
2022-12-19 11.25 11.50 11.19 11.21 0.0M
2022-12-16 11.77 12.48 10.87 11.30 0.1M
2022-12-15 12.08 12.32 11.62 12.16 0.0M
2022-12-14 11.70 12.29 11.56 12.06 0.0M
2022-12-13 11.60 12.06 11.47 11.64 0.0M
2022-12-12 11.40 12.14 11.40 11.59 0.0M
2022-12-09 11.69 12.09 11.40 11.57 0.0M
2022-12-08 12.21 12.22 11.72 11.85 0.0M
2022-12-07 11.75 12.31 11.69 11.95 0.0M
2022-12-06 12.10 12.16 11.78 11.86 0.0M
2022-12-05 12.74 12.95 12.11 12.35 0.0M
2022-12-02 13.15 13.20 12.28 12.50 0.1M
2022-12-01 13.30 13.39 12.74 13.09 0.0M
2022-11-30 13.02 13.44 12.61 13.44 0.0M
2022-11-29 13.09 13.24 12.54 12.86 0.0M
2022-11-28 13.16 13.74 12.85 12.95 0.0M
2022-11-25 12.98 13.71 12.98 13.38 0.0M
2022-11-23 13.08 13.31 12.76 12.97 0.0M
2022-11-22 13.14 13.40 12.72 12.93 0.0M
2022-11-21 12.90 13.90 12.90 12.95 0.0M
2022-11-18 12.90 13.33 12.81 13.08 0.0M
2022-11-17 12.66 13.65 12.44 12.81 0.0M
2022-11-16 13.19 13.30 12.50 12.82 0.0M
2022-11-15 13.30 14.39 12.98 13.55 0.0M
2022-11-14 12.18 13.49 12.18 13.06 0.0M
2022-11-11 12.19 13.31 12.19 12.39 0.0M
2022-11-10 11.75 12.66 11.51 12.33 0.0M
2022-11-09 12.38 12.38 11.39 11.75 0.0M
2022-11-08 12.11 12.47 11.82 12.15 0.0M
2022-11-07 12.66 12.66 12.01 12.25 0.0M
2022-11-04 12.66 12.86 12.01 12.48 0.0M
2022-11-03 12.87 12.89 12.21 12.40 0.0M
2022-11-02 13.24 13.74 12.75 13.04 0.0M
2022-11-01 12.87 13.69 12.52 13.05 0.0M
2022-10-31 12.53 12.85 12.45 12.55 0.0M
2022-10-28 12.40 12.66 12.06 12.56 0.0M
2022-10-27 12.95 12.95 12.16 12.41 0.0M
2022-10-26 12.57 13.05 12.24 12.63 0.0M
2022-10-25 11.95 12.57 11.71 12.55 0.0M
2022-10-24 12.16 12.16 11.67 11.85 0.0M
2022-10-21 11.80 12.30 11.75 12.14 0.0M
2022-10-20 12.10 12.47 11.75 11.87 0.0M
2022-10-19 12.42 12.70 12.08 12.10 0.0M
2022-10-18 12.73 13.00 12.26 12.64 0.0M
2022-10-17 12.56 12.95 12.36 12.61 0.0M
2022-10-14 12.90 12.92 12.09 12.50 0.0M
2022-10-13 12.00 12.91 11.81 12.63 0.0M
2022-10-12 12.64 12.69 12.05 12.51 0.0M
2022-10-11 12.50 12.87 12.12 12.62 0.1M
2022-10-10 13.08 13.14 12.01 12.55 0.1M
2022-10-07 13.25 13.46 12.30 12.74 0.1M
2022-10-06 14.64 14.73 13.25 13.69 0.4M
2022-10-05 14.11 14.13 13.25 13.37 0.0M
2022-10-04 14.12 14.41 13.78 13.80 0.0M
2022-10-03 13.71 14.35 13.71 13.77 0.0M
2022-09-30 13.53 14.28 13.49 13.70 0.0M
2022-09-29 13.26 14.42 13.06 13.66 0.1M
2022-09-28 13.62 15.25 13.28 13.65 0.2M
2022-09-27 13.15 13.29 12.67 12.95 0.1M
2022-09-26 13.40 13.69 12.75 12.82 0.1M
2022-09-23 13.91 14.29 13.04 13.34 0.1M
2022-09-22 15.37 15.90 14.15 14.39 0.2M
2022-09-21 16.16 17.86 15.45 15.54 0.2M
2022-09-20 18.06 18.11 15.23 15.87 0.2M
2022-09-19 19.25 19.99 18.60 18.67 0.1M
2022-09-16 21.14 21.65 19.27 19.85 0.1M
2022-09-15 20.02 23.91 20.02 21.81 0.2M
2022-09-14 19.73 20.70 18.75 20.28 0.2M
2022-09-13 18.32 22.00 17.13 20.50 0.4M
2022-09-12 15.30 22.77 15.15 19.82 0.8M
2022-09-09 12.68 15.64 12.53 15.30 0.3M
2022-09-08 11.95 12.67 11.42 12.19 0.1M
2022-09-07 10.38 10.76 10.14 10.54 0.0M
2022-09-06 10.96 11.32 10.26 10.26 0.0M
2022-09-02 11.23 11.23 10.60 10.65 0.0M
2022-09-01 11.31 11.68 10.97 11.22 0.0M
2022-08-31 11.04 11.95 11.04 11.60 0.0M
2022-08-30 11.60 11.96 11.01 11.09 0.0M
2022-08-29 11.01 11.86 11.01 11.55 0.0M
2022-08-26 11.59 11.73 11.12 11.25 0.0M
2022-08-25 11.48 11.76 10.84 11.58 0.1M
2022-08-24 11.43 11.71 11.01 11.34 0.1M
2022-08-23 10.80 11.25 10.40 10.71 0.0M
2022-08-22 10.83 11.18 10.74 10.93 0.1M
2022-08-19 12.08 12.08 11.10 11.21 0.0M
2022-08-18 12.72 12.72 11.53 11.90 0.1M
2022-08-17 11.95 12.93 11.95 12.51 0.1M
2022-08-16 12.21 12.49 11.98 12.06 0.0M
2022-08-15 12.14 12.76 12.12 12.42 0.0M
2022-08-12 12.06 12.89 12.06 12.49 0.0M
2022-08-11 12.20 12.88 12.08 12.14 0.0M
2022-08-10 12.12 12.49 11.81 12.28 0.0M
2022-08-09 11.84 12.82 11.21 12.01 0.0M
2022-08-08 11.39 11.99 11.39 11.71 0.0M
2022-08-05 11.10 11.39 10.88 11.34 0.0M
2022-08-04 11.10 11.39 10.84 11.00 0.0M
2022-08-03 11.02 11.31 10.85 11.03 0.0M
2022-08-02 11.18 11.30 9.84 10.84 0.1M
2022-08-01 11.57 11.84 11.25 11.31 0.0M
2022-07-29 11.33 11.62 11.05 11.50 0.0M
2022-07-28 12.08 12.08 11.00 11.45 0.0M
2022-07-27 11.59 11.93 11.54 11.90 0.0M
2022-07-26 11.61 12.23 11.50 11.68 0.0M
2022-07-25 12.34 12.34 11.50 11.75 0.1M
2022-07-22 12.90 13.19 12.15 12.31 0.1M
2022-07-21 13.03 13.56 12.29 12.77 0.0M
2022-07-20 12.76 13.25 12.56 12.94 0.0M
2022-07-19 13.02 13.50 12.57 12.69 0.0M
2022-07-18 13.11 13.80 12.71 12.96 0.1M
2022-07-15 13.67 13.90 12.06 12.89 0.1M
2022-07-14 14.18 14.18 13.20 13.40 0.0M
2022-07-13 13.59 14.50 13.26 14.10 0.1M
2022-07-12 14.26 14.26 12.78 13.89 0.1M
2022-07-11 14.19 14.63 13.57 14.16 0.1M
2022-07-08 15.17 15.43 14.15 14.61 0.1M
2022-07-07 14.75 15.80 13.04 15.00 2.0M
2022-07-06 12.48 13.85 12.45 13.26 0.1M
2022-07-05 11.95 12.56 11.52 12.38 0.0M
2022-07-01 11.54 12.20 11.36 12.07 0.1M
2022-06-30 11.26 11.72 11.13 11.34 0.0M
2022-06-29 11.97 13.01 11.37 11.48 0.0M
2022-06-28 12.20 13.50 11.86 12.25 0.1M
2022-06-27 11.20 12.39 10.92 12.20 0.0M
2022-06-24 11.14 11.85 10.96 11.27 0.0M
2022-06-23 10.36 11.00 10.01 10.88 0.0M
2022-06-22 9.51 10.41 9.51 10.12 0.0M
2022-06-21 11.04 11.06 9.66 9.82 0.1M
2022-06-17 10.15 11.17 10.15 10.69 0.0M
2022-06-16 10.39 10.85 9.51 10.34 0.1M
2022-06-15 11.30 11.44 10.26 10.26 0.0M
2022-06-14 10.04 11.30 10.04 11.16 0.0M
2022-06-13 11.63 11.63 10.07 10.16 0.0M
2022-06-10 11.50 12.67 11.48 11.99 0.0M
2022-06-09 13.81 13.81 11.75 11.85 0.1M
2022-06-08 11.67 14.32 11.47 13.70 0.2M
2022-06-07 10.56 11.00 10.56 10.80 0.0M
2022-06-06 10.47 11.18 10.38 11.00 0.1M
2022-06-03 9.96 10.21 9.78 10.11 0.0M
2022-06-02 9.34 9.98 9.34 9.84 0.0M
2022-06-01 9.20 9.74 9.17 9.51 0.0M
2022-05-31 10.34 10.34 8.98 9.18 0.1M
2022-05-27 9.33 10.25 9.20 10.13 0.0M
2022-05-26 9.37 9.44 8.87 9.14 0.0M
2022-05-25 8.50 8.99 8.50 8.94 0.0M
2022-05-24 8.75 9.01 8.53 8.61 0.0M
2022-05-23 9.18 9.20 8.87 8.98 0.0M
2022-05-20 9.91 9.91 8.50 9.15 0.1M
2022-05-19 9.11 9.86 9.11 9.65 0.0M
2022-05-18 9.54 10.09 9.02 9.41 0.0M
2022-05-17 9.87 10.29 9.46 9.77 0.0M
2022-05-16 9.18 10.35 9.18 9.42 0.0M
2022-05-13 9.27 9.87 9.06 9.42 0.0M
2022-05-12 8.98 9.14 8.39 8.81 0.0M
2022-05-11 9.68 10.01 9.07 9.07 0.0M
2022-05-10 9.87 10.38 9.40 9.82 0.0M
2022-05-09 10.51 10.51 9.52 9.90 0.0M
2022-05-06 11.15 11.28 10.51 10.51 0.0M
2022-05-05 11.17 11.44 10.67 11.25 0.0M
2022-05-04 10.48 11.76 10.27 11.68 0.1M
2022-05-03 9.89 10.47 9.78 10.24 0.0M
2022-05-02 9.46 10.13 9.22 9.96 0.1M
2022-04-29 10.23 10.23 9.30 9.44 0.0M
2022-04-28 10.01 10.42 9.23 10.10 0.1M
2022-04-27 10.52 10.93 10.04 10.10 0.0M
2022-04-26 11.88 12.23 10.51 10.66 0.1M
2022-04-25 11.50 12.16 11.50 11.79 0.0M
2022-04-22 12.04 12.29 11.51 11.72 0.0M
2022-04-21 12.88 12.96 11.90 12.08 0.0M
2022-04-20 12.78 13.00 12.52 12.99 0.0M
2022-04-19 12.39 12.90 12.23 12.90 0.0M
2022-04-18 12.99 13.34 12.52 12.59 0.0M
2022-04-14 13.04 13.43 12.69 13.19 0.0M
2022-04-13 12.27 13.20 12.00 13.20 0.0M
2022-04-12 12.01 12.40 11.65 12.12 0.0M
2022-04-11 12.21 12.23 11.34 11.70 0.1M
2022-04-08 12.70 13.22 11.94 12.17 0.0M
2022-04-07 13.23 13.56 12.50 12.85 0.0M
2022-04-06 13.10 13.52 12.54 13.38 0.0M
2022-04-05 13.87 14.89 13.26 13.31 0.1M
2022-04-04 14.04 14.13 13.50 13.87 0.0M
2022-04-01 13.60 13.99 13.13 13.83 0.0M
2022-03-31 13.29 13.70 13.05 13.35 0.0M
2022-03-30 14.42 14.55 13.27 13.65 0.0M
2022-03-29 13.64 14.68 13.64 14.31 0.0M
2022-03-28 13.84 13.84 13.00 13.67 0.0M
2022-03-25 14.66 14.66 14.00 14.00 0.0M
2022-03-24 14.21 14.70 13.80 14.55 0.0M
2022-03-23 14.06 14.53 13.77 13.98 0.0M
2022-03-22 13.90 14.34 13.59 14.33 0.0M
2022-03-21 14.48 14.48 13.70 13.94 0.0M
2022-03-18 13.89 14.64 13.89 14.18 0.0M
2022-03-17 13.30 13.96 13.30 13.96 0.0M
2022-03-16 12.90 13.31 12.63 13.30 0.0M
2022-03-15 12.50 12.83 12.01 12.58 0.0M
2022-03-14 13.54 13.67 12.17 12.40 0.1M
2022-03-11 13.11 13.59 12.67 13.35 0.1M
2022-03-10 12.70 13.08 12.29 13.08 0.0M
2022-03-09 12.92 13.26 12.67 12.83 0.0M
2022-03-08 12.00 13.47 11.73 12.50 0.1M
2022-03-07 12.37 12.70 11.73 11.84 0.1M
2022-03-04 12.46 12.87 11.96 12.41 0.1M
2022-03-03 13.73 13.73 12.36 12.65 0.1M
2022-03-02 13.72 13.77 13.06 13.54 0.1M
2022-03-01 14.06 14.19 13.42 13.69 0.0M
2022-02-28 14.44 14.84 13.64 14.20 0.0M
2022-02-25 14.42 14.66 13.71 14.45 0.0M
2022-02-24 13.26 14.60 13.26 14.34 0.1M
2022-02-23 14.19 14.50 13.53 13.94 0.1M
2022-02-22 13.67 14.38 13.26 14.10 0.1M
2022-02-18 14.46 14.46 13.58 14.05 0.1M
2022-02-17 15.04 15.04 14.06 14.53 0.1M
2022-02-16 14.78 15.33 14.35 15.30 0.0M
2022-02-15 14.66 15.83 14.23 15.01 0.1M
2022-02-14 14.35 14.45 13.67 14.09 0.1M
2022-02-11 15.51 15.83 14.18 14.46 0.1M
2022-02-10 15.58 16.84 15.37 15.50 0.1M
2022-02-09 15.09 16.20 14.93 16.03 0.1M
2022-02-08 14.80 15.20 14.01 14.70 0.0M
2022-02-07 14.59 16.16 14.47 14.96 0.1M
2022-02-04 13.62 14.92 13.53 14.72 0.1M
2022-02-03 13.50 14.00 13.31 13.64 0.0M
2022-02-02 15.30 15.30 13.76 13.87 0.1M
2022-02-01 15.36 16.00 14.69 15.37 0.1M
2022-01-31 13.71 15.18 13.71 15.17 0.1M
2022-01-28 13.05 13.81 12.80 13.69 0.1M
2022-01-27 14.43 14.56 13.00 13.05 0.1M
2022-01-26 14.50 15.50 13.94 14.27 0.1M
2022-01-25 14.20 15.00 13.02 14.02 0.4M
2022-01-24 12.54 13.82 12.06 13.82 0.2M
2022-01-21 13.43 13.66 12.96 13.04 0.1M
2022-01-20 14.08 14.76 13.50 13.53 0.1M
2022-01-19 14.62 15.06 13.81 14.02 0.1M
2022-01-18 15.19 15.48 14.10 14.40 0.1M
2022-01-14 15.10 15.80 14.57 15.52 0.1M
2022-01-13 16.39 16.39 15.30 15.39 0.1M
2022-01-12 17.89 17.89 16.08 16.49 0.1M
2022-01-11 16.75 17.72 16.29 17.64 0.1M
2022-01-10 16.92 17.01 16.20 16.49 0.1M
2022-01-07 17.10 17.65 16.80 17.02 0.1M
2022-01-06 17.15 17.88 16.71 17.19 0.1M
2022-01-05 18.68 18.86 17.00 17.15 0.1M
2022-01-04 19.77 19.77 18.51 18.86 0.1M
2022-01-03 18.00 19.84 17.55 19.78 0.1M