-
5 DAY PERFORMANCE
+43.17% -
1 MONTH PERFORMANCE
+43.17% -
3 MONTH PERFORMANCE
-37.61%
Anew Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/15/2024 | $0.51 | $0.51 (0.57%) | $0.51 | $0.46 | 38,409 | $7.68 M |
| 10/14/2024 | $0.50 | $0.50 (0.56%) | $0.50 | $0.47 | 33,852 | $7.52 M |
| 10/11/2024 | $0.48 | $0.52 (7.56%) | $0.53 | $0.46 | 75,222 | |
| 10/10/2024 | $0.50 | $0.49 (-1.58%) | $0.51 | $0.46 | 112,020 | |
| 10/09/2024 | $0.53 | $0.52 (-1.35%) | $0.53 | $0.48 | 39,662 | |
| 10/08/2024 | $0.52 | $0.50 (-3.68%) | $0.52 | $0.47 | 51,107 | $7.53 M |
| 10/07/2024 | $0.55 | $0.51 (-7.78%) | $0.55 | $0.47 | 54,622 | $7.62 M |
| 10/04/2024 | $0.53 | $0.52 (-0.13%) | $0.55 | $0.52 | 53,683 | $7.89 M |
| 10/03/2024 | $0.58 | $0.54 (-7.07%) | $0.58 | $0.52 | 62,352 | $8.11 M |
| 10/02/2024 | $0.60 | $0.52 (-13.88%) | $0.61 | $0.51 | 93,300 | $7.77 M |
| 10/01/2024 | $0.66 | $0.63 (-4.23%) | $0.71 | $0.60 | 52,058 | $9.52 M |
| 09/30/2024 | $0.76 | $0.65 (-13.31%) | $0.76 | $0.65 | 47,427 | $9.85 M |
| 09/27/2024 | $0.72 | $0.74 (2.08%) | $0.74 | $0.70 | 26,591 | $11.07 M |
| 09/26/2024 | $0.80 | $0.72 (-9.81%) | $0.80 | $0.70 | 80,584 | |
| 09/25/2024 | $0.82 | $0.75 (-8.31%) | $0.83 | $0.74 | 50,924 | |
| 09/24/2024 | $0.85 | $0.83 (-2.37%) | $0.85 | $0.79 | 50,477 | $12.48 M |
| 09/23/2024 | $0.82 | $0.83 (1.21%) | $0.85 | $0.81 | 28,507 | $12.49 M |
| 09/20/2024 | $0.82 | $0.86 (4.76%) | $0.88 | $0.76 | 195,581 | |
| 09/19/2024 | $0.86 | $0.82 (-4.65%) | $0.88 | $0.82 | 40,859 | $12.34 M |
| 09/18/2024 | $0.90 | $0.89 (-1.11%) | $0.90 | $0.80 | 39,875 | $13.40 M |
| 09/17/2024 | $0.80 | $0.93 (15.58%) | $0.99 | $0.75 | 265,859 | $13.97 M |
| 09/16/2024 | $0.75 | $0.73 (-3.07%) | $0.78 | $0.73 | 22,784 | $10.93 M |
| 09/13/2024 | $0.75 | $0.73 (-3.26%) | $0.77 | $0.73 | 34,000 | $10.99 M |
| 09/12/2024 | $0.78 | $0.74 (-5.13%) | $0.78 | $0.73 | 45,700 | $11.14 M |
| 09/11/2024 | $0.75 | $0.77 (3.2%) | $0.78 | $0.73 | 48,300 | $11.65 M |
| 09/10/2024 | $0.84 | $0.79 (-5.84%) | $0.84 | $0.77 | 60,361 | $11.89 M |
| 09/09/2024 | $0.74 | $0.84 (12.84%) | $0.90 | $0.74 | 197,645 | $12.57 M |
| 09/06/2024 | $0.77 | $0.73 (-5.02%) | $0.78 | $0.72 | 249,500 | $10.99 M |
| 09/05/2024 | $0.83 | $0.80 (-2.46%) | $0.83 | $0.78 | 184,068 | $12.12 M |
| 09/04/2024 | $0.87 | $0.80 (-8.39%) | $0.89 | $0.78 | 211,500 | $12.00 M |
| 09/03/2024 | $0.91 | $0.87 (-4.4%) | $0.92 | $0.86 | 133,635 | $13.10 M |
| 08/30/2024 | $1.00 | $0.93 (-6.92%) | $1.00 | $0.90 | 257,400 | $14.01 M |
| 08/29/2024 | $1.05 | $1.01 (-3.81%) | $1.06 | $1.00 | 163,326 | $15.21 M |
| 08/28/2024 | $1.08 | $1.03 (-4.63%) | $1.10 | $1.02 | 133,700 | $15.51 M |
| 08/27/2024 | $1.12 | $1.15 (2.68%) | $1.15 | $1.07 | 285,500 | $17.31 M |
| 08/26/2024 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.12 | 353,316 | $17.46 M |
| 08/23/2024 | $1.17 | $1.17 (0%) | $1.20 | $1.10 | 459,900 | $17.61 M |