Annovis Bio Inc ANVS
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$1,19-0,08 (-6,69 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,19 | -6,30 % | $1,27 | $1,28 | $1,17 | 881,39K |
| 2026-09-30 | $1,27 | -2,31 % | $1,30 | $1,34 | $1,27 | 572,50K |
| 2026-09-29 | $1,30 | -5,80 % | $1,39 | $1,41 | $1,30 | 812,00K |
| 2026-09-28 | $1,38 | +5,34 % | $1,32 | $1,43 | $1,30 | 1,19M |
| 2026-09-25 | $1,31 | -1,50 % | $1,35 | $1,36 | $1,31 | 573,50K |
| 2026-09-24 | $1,33 | +4,72 % | $1,27 | $1,34 | $1,23 | 853,90K |
| 2026-09-23 | $1,27 | +0,79 % | $1,30 | $1,33 | $1,24 | 1,14M |
| 2026-09-22 | $1,26 | +5,88 % | $1,19 | $1,30 | $1,19 | 1,21M |
| 2026-09-21 | $1,19 | +4,39 % | $1,16 | $1,22 | $1,16 | 882,30K |
| 2026-09-18 | $1,14 | +3,64 % | $1,12 | $1,16 | $1,09 | 677,90K |
| 2026-09-17 | $1,10 | +5,77 % | $1,10 | $1,17 | $1,08 | 1,52M |
| 2026-09-16 | $1,04 | -7,14 % | $1,12 | $1,13 | $1,04 | 1,43M |
| 2026-09-15 | $1,12 | -1,75 % | $1,14 | $1,14 | $1,10 | 823,20K |
| 2026-09-14 | $1,14 | +1,79 % | $1,10 | $1,17 | $1,10 | 1,20M |
| 2026-09-11 | $1,12 | -5,88 % | $1,20 | $1,23 | $1,10 | 1,89M |
| 2026-09-10 | $1,19 | -2,46 % | $1,21 | $1,26 | $1,17 | 1,34M |
| 2026-09-09 | $1,22 | -6,15 % | $1,31 | $1,32 | $1,22 | 1,74M |
| 2026-09-08 | $1,30 | -6,47 % | $1,39 | $1,40 | $1,30 | 1,96M |
| 2026-09-04 | $1,39 | +0,72 % | $1,40 | $1,44 | $1,38 | 1,53M |
| 2026-09-03 | $1,38 | -18,82 % | $1,65 | $1,68 | $1,32 | 7,33M |
| 2026-09-02 | $1,70 | +0,59 % | $1,71 | $1,76 | $1,69 | 606,80K |
| 2026-09-01 | $1,69 | -1,74 % | $1,73 | $1,73 | $1,67 | 457,20K |
| 2026-08-31 | $1,72 | 0,00 % | $1,72 | $1,78 | $1,70 | 425,50K |
| 2026-08-28 | $1,72 | -4,97 % | $1,78 | $1,83 | $1,71 | 498,40K |
| 2026-08-27 | $1,81 | +1,69 % | $1,76 | $1,81 | $1,76 | 292,30K |
| 2026-08-26 | $1,78 | -2,20 % | $1,84 | $1,86 | $1,76 | 233,60K |
| 2026-08-25 | $1,82 | +4,00 % | $1,76 | $1,83 | $1,76 | 560,30K |
| 2026-08-24 | $1,75 | -3,85 % | $1,83 | $1,83 | $1,74 | 670,10K |
| 2026-08-21 | $1,82 | +1,68 % | $1,78 | $1,84 | $1,77 | 618,60K |
| 2026-08-20 | $1,79 | -3,24 % | $1,84 | $1,89 | $1,78 | 548,80K |
| 2026-08-19 | $1,85 | +2,78 % | $1,90 | $1,90 | $1,79 | 746,80K |
| 2026-08-18 | $1,80 | +3,45 % | $1,75 | $1,82 | $1,74 | 449,50K |
| 2026-08-17 | $1,74 | -5,95 % | $1,82 | $1,85 | $1,74 | 662,00K |
| 2026-08-14 | $1,85 | +3,35 % | $1,83 | $1,90 | $1,80 | 949,70K |
| 2026-08-13 | $1,79 | -0,56 % | $1,84 | $1,86 | $1,75 | 712,00K |
| 2026-08-12 | $1,80 | -4,76 % | $1,87 | $1,90 | $1,80 | 502,30K |
| 2026-08-11 | $1,89 | 0,00 % | $1,91 | $1,91 | $1,86 | 351,70K |
| 2026-08-10 | $1,89 | +0,53 % | $1,90 | $1,90 | $1,85 | 321,10K |
| 2026-08-07 | $1,88 | +1,08 % | $1,90 | $1,95 | $1,85 | 557,30K |
| 2026-08-06 | $1,86 | -0,53 % | $1,91 | $1,91 | $1,81 | 317,20K |
| 2026-08-05 | $1,87 | 0,00 % | $1,90 | $1,98 | $1,86 | 1,10M |
| 2026-08-04 | $1,87 | +8,72 % | $1,75 | $1,91 | $1,72 | 809,00K |
| 2026-08-03 | $1,72 | -1,71 % | $1,78 | $1,82 | $1,71 | 460,10K |
| 2026-07-31 | $1,75 | -1,13 % | $1,81 | $1,81 | $1,70 | 353,00K |
| 2026-07-30 | $1,77 | +4,12 % | $1,72 | $1,79 | $1,72 | 388,50K |
| 2026-07-29 | $1,70 | +0,59 % | $1,67 | $1,76 | $1,67 | 567,90K |
| 2026-07-28 | $1,69 | +1,20 % | $1,67 | $1,70 | $1,55 | 718,80K |
| 2026-07-27 | $1,67 | +0,60 % | $1,69 | $1,72 | $1,63 | 497,20K |
| 2026-07-24 | $1,66 | -5,14 % | $1,74 | $1,76 | $1,64 | 1,03M |
| 2026-07-23 | $1,75 | +0,57 % | $1,70 | $1,76 | $1,69 | 630,70K |
| 2026-07-22 | $1,74 | -0,57 % | $1,72 | $1,77 | $1,72 | 317,40K |
| 2026-07-21 | $1,75 | +3,55 % | $1,72 | $1,77 | $1,69 | 364,40K |
| 2026-07-20 | $1,69 | -2,87 % | $1,70 | $1,74 | $1,66 | 620,10K |
| 2026-07-17 | $1,74 | 0,00 % | $1,71 | $1,79 | $1,70 | 624,10K |
| 2026-07-16 | $1,74 | -3,33 % | $1,77 | $1,80 | $1,72 | 475,60K |
| 2026-07-15 | $1,80 | +5,26 % | $1,72 | $1,83 | $1,71 | 465,30K |
| 2026-07-14 | $1,71 | -2,84 % | $1,75 | $1,75 | $1,68 | 1,59M |
| 2026-07-13 | $1,76 | -5,38 % | $1,85 | $1,85 | $1,72 | 969,20K |
| 2026-07-10 | $1,86 | -4,62 % | $1,93 | $1,98 | $1,82 | 1,17M |
| 2026-07-09 | $1,95 | -2,01 % | $2,00 | $2,02 | $1,91 | 1,05M |
| 2026-07-08 | $1,99 | +3,65 % | $2,00 | $2,17 | $1,93 | 1,79M |
| 2026-07-07 | $1,92 | -2,54 % | $1,96 | $2,15 | $1,92 | 1,63M |
| 2026-07-06 | $1,97 | +2,07 % | $1,96 | $1,99 | $1,91 | 456,60K |
| 2026-07-02 | $1,93 | +0,52 % | $1,93 | $2,02 | $1,89 | 958,30K |
| 2026-07-01 | $1,92 | +3,23 % | $1,88 | $1,96 | $1,87 | 716,30K |
| 2026-06-30 | $1,86 | 0,00 % | $1,88 | $1,93 | $1,83 | 667,90K |
| 2026-06-29 | $1,86 | +8,14 % | $1,72 | $1,90 | $1,71 | 892,50K |
| 2026-06-26 | $1,72 | +4,24 % | $1,66 | $1,72 | $1,65 | 1,36M |
| 2026-06-25 | $1,65 | -2,94 % | $1,74 | $1,74 | $1,65 | 1,20M |
| 2026-06-24 | $1,70 | -2,30 % | $1,75 | $1,78 | $1,69 | 756,00K |
| 2026-06-23 | $1,74 | -1,69 % | $1,72 | $1,80 | $1,71 | 670,80K |
| 2026-06-22 | $1,77 | +1,14 % | $1,78 | $1,84 | $1,73 | 815,50K |
| 2026-06-18 | $1,75 | +0,57 % | $1,76 | $1,80 | $1,75 | 1,09M |
| 2026-06-17 | $1,74 | -2,79 % | $1,81 | $1,90 | $1,74 | 953,60K |
| 2026-06-16 | $1,79 | +0,56 % | $1,78 | $1,85 | $1,77 | 671,00K |
| 2026-06-15 | $1,78 | 0,00 % | $1,80 | $1,87 | $1,78 | 739,80K |
| 2026-06-12 | $1,78 | -2,73 % | $1,85 | $1,90 | $1,78 | 628,70K |
| 2026-06-11 | $1,83 | +6,40 % | $1,71 | $1,85 | $1,70 | 1,09M |
| 2026-06-10 | $1,72 | -2,82 % | $1,76 | $1,86 | $1,72 | 1,12M |
| 2026-06-09 | $1,77 | -1,12 % | $1,78 | $1,84 | $1,71 | 1,20M |
| 2026-06-08 | $1,79 | -5,29 % | $1,92 | $1,95 | $1,78 | 931,30K |
| 2026-06-05 | $1,89 | -5,03 % | $1,94 | $1,96 | $1,85 | 1,40M |
| 2026-06-04 | $1,99 | +7,57 % | $1,90 | $2,07 | $1,87 | 2,04M |
| 2026-06-03 | $1,85 | -0,54 % | $1,84 | $1,88 | $1,80 | 693,90K |
| 2026-06-02 | $1,86 | +2,20 % | $1,94 | $1,94 | $1,78 | 1,52M |
| 2026-06-01 | $1,82 | -5,21 % | $1,92 | $1,96 | $1,80 | 1,71M |
| 2026-05-29 | $1,92 | +1,05 % | $1,90 | $1,97 | $1,89 | 959,20K |
| 2026-05-28 | $1,90 | -5,47 % | $2,00 | $2,01 | $1,90 | 962,90K |
| 2026-05-27 | $2,01 | -2,43 % | $2,05 | $2,12 | $1,98 | 1,18M |
| 2026-05-26 | $2,06 | -7,62 % | $2,27 | $2,33 | $2,05 | 1,54M |