Anew Medical, Inc. (WENA) NASDAQ

0.73

-0.029(-3.84%)

Updated at September 16, 2024 04:00PM

Currency In USD

WENA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 15, 2024	0.51	0.51	0.51	0.51	0.46	38,409
October 14, 2024	0.5	0.5	0.5	0.5	0.47	33,852
October 11, 2024	0.48	0.52	0.52	0.53	0.46	75,222
October 10, 2024	0.5	0.49	0.49	0.51	0.46	112,020
October 09, 2024	0.53	0.52	0.52	0.53	0.48	39,662
October 08, 2024	0.52	0.5	0.5	0.52	0.47	51,107
October 07, 2024	0.55	0.51	0.51	0.55	0.47	54,622
October 04, 2024	0.53	0.52	0.52	0.55	0.52	53,683
October 03, 2024	0.58	0.54	0.54	0.58	0.52	62,352
October 02, 2024	0.6	0.52	0.52	0.61	0.51	93,300
October 01, 2024	0.66	0.63	0.63	0.71	0.6	52,058
September 30, 2024	0.76	0.65	0.65	0.76	0.65	47,427
September 27, 2024	0.72	0.74	0.74	0.74	0.7	26,591
September 26, 2024	0.8	0.72	0.72	0.8	0.7	80,584
September 25, 2024	0.82	0.75	0.75	0.83	0.74	50,924
September 24, 2024	0.85	0.83	0.83	0.85	0.79	50,477
September 23, 2024	0.82	0.83	0.83	0.85	0.81	28,507
September 20, 2024	0.82	0.86	0.86	0.88	0.76	195,581
September 19, 2024	0.86	0.82	0.82	0.88	0.82	40,859
September 18, 2024	0.9	0.89	0.89	0.9	0.8	39,875
September 17, 2024	0.8	0.93	0.93	0.99	0.75	265,859
September 16, 2024	0.75	0.73	0.73	0.78	0.73	22,784
September 13, 2024	0.75	0.73	0.73	0.77	0.73	34,000
September 12, 2024	0.78	0.74	0.74	0.78	0.73	45,700
September 11, 2024	0.75	0.77	0.77	0.78	0.73	48,300
September 10, 2024	0.84	0.79	0.79	0.84	0.77	60,361
September 09, 2024	0.74	0.84	0.84	0.9	0.74	197,645
September 06, 2024	0.77	0.73	0.73	0.78	0.72	249,500
September 05, 2024	0.83	0.8	0.8	0.83	0.78	184,068
September 04, 2024	0.87	0.8	0.8	0.89	0.78	211,500
September 03, 2024	0.91	0.87	0.87	0.92	0.86	133,635
August 30, 2024	1	0.93	0.93	1	0.9	257,400
August 29, 2024	1.05	1.01	1.01	1.06	1	163,326
August 28, 2024	1.08	1.03	1.03	1.1	1.02	133,700
August 27, 2024	1.12	1.15	1.15	1.15	1.07	285,500
August 26, 2024	1.17	1.16	1.16	1.19	1.12	353,316
August 23, 2024	1.17	1.17	1.17	1.2	1.1	459,900
August 22, 2024	1.1	1.19	1.19	1.25	1.09	1.21M
August 21, 2024	1.15	1.19	1.19	1.22	1.05	17.66M
August 20, 2024	1.02	1.03	1.03	1.04	0.98	135,800
August 19, 2024	0.98	1.03	1.03	1.05	0.96	179,025
August 16, 2024	1.01	1.05	1.05	1.06	0.99	358,818
August 15, 2024	1.02	1.11	1.11	1.2	0.98	3.63M
August 14, 2024	1.13	1	1	1.13	0.95	307,300
August 13, 2024	1.16	1.1	1.1	1.19	1.1	235,000
August 12, 2024	1.15	1.18	1.18	1.28	1.13	575,730
August 09, 2024	1.33	1.25	1.25	1.35	1.19	1.5M
August 08, 2024	1.55	1.28	1.28	1.59	1.2	47.6M
August 07, 2024	1.09	1.09	1.09	1.17	1	47,243
August 06, 2024	1.11	1.08	1.08	1.14	1.06	50,243
August 05, 2024	1.17	1.14	1.14	1.17	1.04	121,059
August 02, 2024	1.18	1.21	1.21	1.25	1.15	91,800
August 01, 2024	1.36	1.26	1.26	1.36	1.23	49,840
July 31, 2024	1.38	1.36	1.36	1.39	1.32	34,404
July 30, 2024	1.45	1.36	1.36	1.48	1.29	158,467
July 29, 2024	1.53	1.47	1.47	1.53	1.37	140,500
July 26, 2024	1.5	1.47	1.47	1.51	1.4	206,700
July 25, 2024	1.27	1.46	1.46	1.51	1.27	411,936
July 24, 2024	1.33	1.27	1.27	1.35	1.23	108,601
July 23, 2024	1.38	1.34	1.34	1.38	1.07	517,634