Annovis Bio Inc (ANVS)

ANVS
🏛️ アメリカ →
1.97
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 18.29 19.24 17.45 17.58 0.2M
2021-12-30 17.78 18.80 17.72 18.15 0.2M
2021-12-29 18.76 18.76 17.74 17.96 0.1M
2021-12-28 20.05 20.32 18.65 18.89 0.1M
2021-12-27 20.48 20.50 19.38 19.89 0.1M
2021-12-23 20.16 20.92 19.73 20.66 0.1M
2021-12-22 19.50 20.40 19.50 20.19 0.1M
2021-12-21 21.67 21.98 19.95 20.34 0.2M
2021-12-20 20.02 21.19 19.23 20.57 0.2M
2021-12-17 18.96 20.26 18.06 20.05 0.2M
2021-12-16 20.61 20.72 18.91 19.04 0.1M
2021-12-15 19.45 20.73 18.55 20.30 0.1M
2021-12-14 20.12 21.15 19.66 19.98 0.1M
2021-12-13 20.76 21.74 19.80 20.51 0.1M
2021-12-10 22.26 22.88 20.81 21.04 0.1M
2021-12-09 24.07 24.13 21.96 22.09 0.1M
2021-12-08 23.50 24.34 22.49 24.07 0.1M
2021-12-07 21.63 24.10 21.63 23.50 0.2M
2021-12-06 21.87 22.00 20.09 20.97 0.2M
2021-12-03 22.85 22.85 20.50 21.62 0.2M
2021-12-02 21.90 23.09 21.64 22.98 0.1M
2021-12-01 24.01 24.26 21.60 21.60 0.1M
2021-11-30 24.15 24.84 22.57 24.06 0.1M
2021-11-29 25.90 25.90 24.34 24.41 0.1M
2021-11-26 25.00 26.21 24.22 25.76 0.0M
2021-11-24 24.99 26.36 24.27 25.86 0.1M
2021-11-23 25.00 25.64 23.52 24.99 0.2M
2021-11-22 27.09 27.10 24.45 24.95 0.2M
2021-11-19 26.90 27.35 26.00 27.10 0.1M
2021-11-18 27.14 28.43 26.66 26.91 0.1M
2021-11-17 28.40 28.67 26.33 28.23 0.2M
2021-11-16 27.90 29.33 27.70 28.58 0.1M
2021-11-15 29.01 29.78 27.65 27.89 0.2M
2021-11-12 34.20 34.65 29.01 30.01 0.5M
2021-11-11 31.03 34.35 30.92 32.57 0.3M
2021-11-10 31.50 32.11 30.20 30.31 0.1M
2021-11-09 37.25 37.60 31.62 32.09 0.4M
2021-11-08 39.51 39.72 36.06 37.67 0.5M
2021-11-05 31.15 36.62 30.10 36.36 0.6M
2021-11-04 29.71 37.50 29.23 30.78 0.8M
2021-11-03 30.98 32.00 28.82 30.01 0.2M
2021-11-02 27.79 31.31 27.13 31.05 0.4M
2021-11-01 26.61 28.60 26.52 27.94 0.1M
2021-10-29 26.24 27.42 26.01 26.52 0.1M
2021-10-28 26.87 27.15 25.69 26.53 0.1M
2021-10-27 27.40 27.46 26.14 26.88 0.1M
2021-10-26 29.06 29.06 27.21 27.40 0.1M
2021-10-25 28.44 29.40 28.44 29.03 0.1M
2021-10-22 29.00 29.24 28.02 28.89 0.1M
2021-10-21 29.81 30.86 29.00 29.39 0.1M
2021-10-20 28.74 29.80 28.41 29.61 0.1M
2021-10-19 28.92 29.73 28.41 28.41 0.1M
2021-10-18 28.66 30.27 28.38 29.20 0.2M
2021-10-15 31.29 31.29 27.50 27.99 0.4M
2021-10-14 30.60 32.83 29.80 30.81 0.5M
2021-10-13 27.55 28.21 26.91 27.50 0.1M
2021-10-12 27.27 27.94 26.75 27.13 0.1M
2021-10-11 26.47 28.15 26.38 26.96 0.2M
2021-10-08 26.71 27.70 26.34 26.57 0.1M
2021-10-07 25.58 27.71 24.52 26.77 0.2M
2021-10-06 25.16 26.71 24.47 25.67 0.3M
2021-10-05 31.47 33.09 25.32 26.35 1.7M
2021-10-04 31.68 32.22 30.35 30.35 0.1M
2021-10-01 31.45 31.80 29.50 31.74 0.1M
2021-09-30 31.07 32.02 30.76 31.75 0.1M
2021-09-29 35.00 35.55 31.16 31.34 0.2M
2021-09-28 35.80 36.63 34.68 35.14 0.1M
2021-09-27 34.07 36.69 33.60 36.46 0.1M
2021-09-24 34.52 36.06 33.37 34.49 0.2M
2021-09-23 32.62 35.55 32.22 35.43 0.2M
2021-09-22 34.00 34.47 32.15 32.68 0.2M
2021-09-21 31.35 34.00 30.95 33.16 0.2M
2021-09-20 31.55 33.00 30.34 30.95 0.2M
2021-09-17 31.51 33.50 30.80 33.50 0.2M
2021-09-16 32.36 32.91 31.10 31.24 0.2M
2021-09-15 30.65 33.31 29.30 32.26 0.2M
2021-09-14 34.26 34.94 31.01 31.18 0.3M
2021-09-13 35.22 35.72 33.75 34.29 0.1M
2021-09-10 35.24 36.30 34.60 35.28 0.1M
2021-09-09 34.50 36.23 34.14 35.18 0.1M
2021-09-08 35.03 35.60 33.51 34.90 0.2M
2021-09-07 35.80 36.87 35.30 35.33 0.1M
2021-09-03 37.82 39.00 34.17 35.85 0.5M
2021-09-02 37.28 39.17 36.76 36.90 0.4M
2021-09-01 37.35 38.11 36.20 37.12 0.3M
2021-08-31 36.11 38.43 36.11 37.74 0.3M
2021-08-30 37.44 37.75 35.61 36.01 0.2M
2021-08-27 35.01 37.40 35.01 36.94 0.4M
2021-08-26 38.08 39.71 35.69 35.98 0.5M
2021-08-25 37.39 39.72 36.40 37.90 0.4M
2021-08-24 40.14 40.47 38.50 39.10 0.2M
2021-08-23 37.19 40.20 37.19 39.48 0.4M
2021-08-20 34.88 37.66 34.54 37.10 0.3M
2021-08-19 36.77 37.61 34.71 35.10 0.3M
2021-08-18 37.65 39.70 36.88 37.31 0.3M
2021-08-17 38.82 40.00 36.55 38.14 0.5M
2021-08-16 39.54 40.64 38.10 40.01 0.3M
2021-08-13 43.00 43.00 39.28 39.81 0.4M
2021-08-12 37.39 43.37 37.39 41.82 0.9M
2021-08-11 41.00 41.00 36.48 37.25 0.6M
2021-08-10 39.86 40.95 38.26 40.54 0.4M
2021-08-09 39.31 41.65 39.01 39.90 0.5M
2021-08-06 42.11 42.38 38.00 39.59 0.7M
2021-08-05 36.70 42.71 35.61 42.50 1.0M
2021-08-04 36.90 39.43 36.41 36.66 0.6M
2021-08-03 41.68 42.10 36.15 37.41 1.2M
2021-08-02 36.28 43.20 35.15 41.20 2.2M
2021-07-30 36.90 41.50 33.08 34.43 3.6M
2021-07-29 59.67 66.14 42.32 43.50 7.1M
2021-07-28 111.70 117.86 109.00 109.44 0.8M
2021-07-27 114.00 117.64 105.03 112.24 0.5M
2021-07-26 122.17 124.88 110.11 114.51 0.5M
2021-07-23 120.00 132.00 112.78 119.00 1.0M
2021-07-22 113.79 114.15 105.64 107.11 0.4M
2021-07-21 103.24 111.85 100.18 111.00 0.6M
2021-07-20 102.58 104.95 95.00 101.18 0.3M
2021-07-19 98.00 106.28 93.00 100.50 0.4M
2021-07-16 103.27 109.69 100.55 103.99 0.4M
2021-07-15 114.71 115.70 99.00 100.55 0.6M
2021-07-14 121.11 122.95 112.65 114.78 0.4M
2021-07-13 119.00 125.55 115.90 120.97 0.7M
2021-07-12 109.00 121.34 109.00 117.26 0.8M
2021-07-09 113.00 125.95 98.09 104.82 1.4M
2021-07-08 95.68 111.05 93.01 110.88 1.0M
2021-07-07 105.50 105.50 96.35 102.85 0.7M
2021-07-06 95.88 107.91 94.50 102.98 0.9M
2021-07-02 91.11 98.65 87.58 97.00 0.7M
2021-07-01 87.79 90.87 84.32 88.86 0.4M
2021-06-30 83.00 86.79 82.01 85.58 0.3M
2021-06-29 87.50 87.99 82.45 83.85 0.4M
2021-06-28 80.99 87.83 79.88 87.50 0.6M
2021-06-25 81.67 83.87 79.00 81.62 0.4M
2021-06-24 80.28 87.76 78.66 79.97 0.8M
2021-06-23 86.15 87.93 75.86 78.94 0.7M
2021-06-22 93.77 97.00 80.59 84.25 0.8M
2021-06-21 92.50 100.97 89.51 96.10 0.7M
2021-06-18 88.68 95.20 86.58 93.45 0.6M
2021-06-17 94.90 100.65 89.01 90.05 0.9M
2021-06-16 84.18 99.75 83.46 95.40 1.2M
2021-06-15 85.54 87.87 83.39 86.30 0.5M
2021-06-14 95.00 96.45 83.76 88.85 0.9M
2021-06-11 82.04 94.60 80.01 91.00 1.8M
2021-06-10 68.59 78.00 68.55 77.89 0.7M
2021-06-09 73.48 76.00 68.37 69.50 0.5M
2021-06-08 72.00 74.50 64.46 73.98 1.2M
2021-06-07 65.00 84.00 65.00 68.68 4.4M
2021-06-04 62.04 67.30 60.68 63.98 0.8M
2021-06-03 52.18 63.30 52.12 60.65 0.8M
2021-06-02 56.35 59.68 52.60 55.00 0.7M
2021-06-01 46.61 58.97 44.25 57.47 1.5M
2021-05-28 44.09 47.60 41.70 45.10 0.6M
2021-05-27 49.00 50.36 43.59 44.60 0.8M
2021-05-26 49.00 54.50 47.19 48.73 1.4M
2021-05-25 54.27 55.21 48.52 48.80 1.4M
2021-05-24 65.15 70.59 52.26 56.17 12.5M
2021-05-21 36.91 97.97 34.75 60.00 39.1M
2021-05-20 28.49 28.86 25.17 26.40 0.3M
2021-05-19 25.17 28.12 25.17 27.35 0.1M
2021-05-18 26.98 27.42 25.65 26.14 0.1M
2021-05-17 24.33 27.62 24.30 27.45 0.1M
2021-05-14 23.56 25.42 22.40 24.22 0.1M
2021-05-13 29.44 29.44 22.83 23.28 0.2M
2021-05-12 28.87 29.90 24.40 24.99 0.2M
2021-05-11 28.00 29.85 25.60 28.86 0.2M
2021-05-10 25.51 29.96 24.80 28.61 0.3M
2021-05-07 21.69 23.47 21.61 23.47 0.0M
2021-05-06 22.53 22.72 21.25 21.92 0.0M
2021-05-05 22.07 23.29 21.69 22.19 0.0M
2021-05-04 21.89 22.71 20.76 21.55 0.1M
2021-05-03 22.20 23.09 21.01 21.65 0.1M
2021-04-30 22.00 23.15 20.97 22.14 0.1M
2021-04-29 23.50 23.53 22.07 22.56 0.0M
2021-04-28 23.38 23.61 22.85 23.14 0.1M
2021-04-27 26.50 27.00 23.48 23.80 0.1M
2021-04-26 23.70 27.00 23.70 26.15 0.1M
2021-04-23 21.44 23.00 21.32 23.00 0.1M
2021-04-22 21.54 22.78 21.02 21.72 0.1M
2021-04-21 22.10 23.49 21.46 21.82 0.1M
2021-04-20 21.62 22.37 21.00 22.34 0.1M
2021-04-19 21.07 22.38 21.00 21.95 0.1M
2021-04-16 21.75 22.87 20.65 21.55 0.1M
2021-04-15 22.81 23.78 21.34 21.57 0.1M
2021-04-14 24.26 24.73 22.37 22.90 0.2M
2021-04-13 25.16 25.96 23.70 24.13 0.3M
2021-04-12 26.87 26.87 25.01 25.07 0.1M
2021-04-09 26.59 26.87 25.25 26.54 0.1M
2021-04-08 26.50 27.08 26.36 26.51 0.1M
2021-04-07 28.01 28.01 25.30 26.00 0.3M
2021-04-06 29.39 29.85 27.83 28.47 0.3M
2021-04-05 29.24 30.00 28.18 29.90 0.3M
2021-04-01 28.84 29.11 27.66 28.23 0.2M
2021-03-31 27.97 28.99 26.93 27.90 0.2M
2021-03-30 25.97 29.89 25.92 27.98 0.2M
2021-03-29 30.18 30.72 25.60 25.92 0.2M
2021-03-26 33.60 33.60 30.04 30.76 0.1M
2021-03-25 29.50 33.26 28.55 33.01 0.2M
2021-03-24 35.89 35.89 30.00 30.00 0.2M
2021-03-23 36.90 37.79 33.00 33.51 0.2M
2021-03-22 36.81 38.20 35.50 35.50 0.1M
2021-03-19 37.11 38.40 36.01 38.00 0.1M
2021-03-18 37.30 38.44 34.78 36.01 0.2M
2021-03-17 30.95 39.29 30.90 38.44 0.5M
2021-03-16 40.78 47.99 31.41 33.30 1.7M
2021-03-15 32.00 36.49 30.58 34.00 0.4M
2021-03-12 27.57 29.50 27.30 29.35 0.1M
2021-03-11 27.70 28.50 26.62 28.38 0.1M
2021-03-10 26.57 28.08 25.72 26.13 0.1M
2021-03-09 27.00 28.09 25.81 26.93 0.1M
2021-03-08 24.80 25.62 23.52 25.62 0.1M
2021-03-05 26.55 26.77 20.00 24.86 0.3M
2021-03-04 26.38 27.00 21.01 25.44 0.4M
2021-03-03 28.16 29.80 27.00 27.51 0.1M
2021-03-02 27.09 28.48 27.05 28.37 0.1M
2021-03-01 27.70 29.26 26.17 26.80 0.1M
2021-02-26 24.91 27.94 24.17 25.57 0.1M
2021-02-25 27.70 27.98 24.30 25.30 0.2M
2021-02-24 30.92 30.96 27.16 27.51 0.2M
2021-02-23 30.00 32.20 23.00 28.18 0.5M
2021-02-22 29.70 34.20 29.10 33.17 0.6M
2021-02-19 27.00 29.90 27.00 28.82 0.2M
2021-02-18 27.50 28.02 24.50 27.30 0.3M
2021-02-17 22.42 30.84 22.28 27.25 0.6M
2021-02-16 25.00 25.85 22.00 22.76 0.3M
2021-02-12 20.61 22.06 19.86 21.68 0.1M
2021-02-11 21.57 22.85 19.39 20.98 0.2M
2021-02-10 19.88 21.40 18.05 20.99 0.2M
2021-02-09 17.33 22.41 17.33 20.20 0.3M
2021-02-08 18.85 19.70 17.11 17.72 0.3M
2021-02-05 19.56 20.00 13.64 16.96 0.8M
2021-02-04 22.75 35.00 18.83 19.56 3.4M
2021-02-03 16.27 18.65 16.08 18.17 0.7M
2021-02-02 10.44 17.51 10.31 16.60 1.6M
2021-02-01 9.98 10.39 9.71 10.25 0.1M
2021-01-29 10.16 10.25 9.92 9.98 0.1M
2021-01-28 10.10 10.58 9.95 10.23 0.1M
2021-01-27 10.61 10.61 9.90 9.95 0.1M
2021-01-26 10.57 10.73 10.29 10.58 0.0M
2021-01-25 10.55 10.97 10.05 10.50 0.1M
2021-01-22 9.96 10.66 9.96 10.55 0.1M
2021-01-21 10.10 11.29 9.98 10.15 0.3M
2021-01-20 10.00 10.31 9.98 9.98 0.1M
2021-01-19 10.49 10.50 9.62 9.91 0.2M
2021-01-15 10.49 10.49 9.60 10.02 0.0M
2021-01-14 10.22 10.50 9.91 10.04 0.1M
2021-01-13 9.30 10.27 9.30 10.00 0.2M
2021-01-12 8.79 9.38 8.36 9.30 0.1M
2021-01-11 8.89 8.89 8.35 8.60 0.1M
2021-01-08 8.71 8.99 8.60 8.82 0.0M
2021-01-07 8.30 8.70 8.30 8.65 0.0M
2021-01-06 8.79 9.08 8.25 8.30 0.1M
2021-01-05 8.25 9.21 8.05 8.71 0.2M
2021-01-04 7.76 8.20 7.42 8.15 0.1M