Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Annovis Bio Inc (NY: ANVS )

5.570 -1.710 (-23.49%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 8.230 9.536 8.170 8.490 496,818 +0.18(+2.17%)
Nov 29, 2023 7.550 8.660 7.550 8.310 346,424 +0.76(+10.07%)
Nov 28, 2023 7.500 8.240 7.300 7.550 322,031 +0.16(+2.17%)
Nov 27, 2023 6.800 8.000 6.720 7.390 395,714 +0.89(+13.69%)
Nov 24, 2023 6.500 6.730 6.490 6.500 170,356 +0.08(+1.25%)
Nov 22, 2023 6.700 6.750 6.365 6.420 229,971 -0.18(-2.73%)
Nov 21, 2023 6.070 6.780 6.000 6.600 234,235 +0.54(+8.91%)
Nov 20, 2023 5.960 6.480 5.960 6.060 200,256 -0.01(-0.16%)
Nov 17, 2023 5.850 6.190 5.790 6.070 80,802 +0.26(+4.48%)
Nov 16, 2023 5.820 6.040 5.780 5.810 36,438 -0.16(-2.68%)
Nov 15, 2023 5.940 6.108 5.700 5.970 117,894 +0.05(+0.84%)
Nov 14, 2023 6.090 6.120 5.710 5.920 124,639 -0.07(-1.17%)
Nov 13, 2023 5.850 6.040 5.770 5.990 91,537 +0.19(+3.28%)
Nov 10, 2023 5.750 6.040 5.710 5.800 118,606 +0.01(+0.17%)
Nov 09, 2023 5.700 6.066 5.550 5.790 99,106 +0.24(+4.32%)
Nov 08, 2023 5.890 5.923 5.420 5.550 85,096 -0.26(-4.48%)
Nov 07, 2023 6.330 6.400 5.810 5.810 97,860 -0.48(-7.63%)
Nov 06, 2023 6.380 6.500 6.150 6.290 45,212 -0.08(-1.26%)
Nov 03, 2023 6.200 6.450 6.200 6.370 106,148 +0.21(+3.41%)
Nov 02, 2023 6.250 6.382 6.010 6.160 94,700 -0.07(-1.12%)
Nov 01, 2023 6.610 6.657 6.170 6.230 98,044 -0.38(-5.75%)
Oct 31, 2023 6.790 6.850 6.300 6.610 348,712 -1.54(-18.90%)
Oct 30, 2023 8.000 8.290 8.000 8.150 35,037 +0.14(+1.75%)
Oct 27, 2023 8.390 9.100 8.000 8.010 37,562 -0.30(-3.61%)
Oct 26, 2023 8.100 8.770 8.040 8.310 30,318 +0.18(+2.21%)
Oct 25, 2023 7.940 8.150 7.710 8.130 29,248 +0.21(+2.65%)
Oct 24, 2023 8.000 8.590 7.760 7.920 90,056 -0.02(-0.25%)
Oct 23, 2023 8.690 8.690 7.550 7.940 65,079 -0.64(-7.46%)
Oct 20, 2023 8.920 9.000 8.450 8.580 119,229 -0.62(-6.74%)
Oct 19, 2023 7.590 9.330 7.590 9.200 82,050 +1.47(+19.02%)
Oct 18, 2023 8.170 8.170 7.460 7.730 68,531 -0.61(-7.31%)
Oct 17, 2023 7.500 8.480 7.400 8.340 71,643 +0.82(+10.90%)
Oct 16, 2023 7.760 7.960 7.400 7.520 75,991 -0.34(-4.33%)
Oct 13, 2023 8.490 8.500 7.650 7.860 68,527 -0.55(-6.54%)
Oct 12, 2023 8.000 9.395 8.000 8.410 341,773 +0.71(+9.22%)
Oct 11, 2023 8.050 8.200 7.600 7.700 62,001 -0.35(-4.35%)
Oct 10, 2023 8.270 8.270 7.910 8.050 41,238 +0.00(+0.00%)
Oct 09, 2023 8.640 8.640 8.011 8.050 34,988 -0.63(-7.26%)
Oct 06, 2023 8.850 9.420 8.630 8.680 28,235 -0.35(-3.88%)
Oct 05, 2023 8.790 9.400 8.750 9.030 32,329 +0.28(+3.20%)
Oct 04, 2023 9.000 9.110 8.610 8.750 20,106 -0.14(-1.63%)
Oct 03, 2023 9.200 9.200 8.720 8.895 16,459 -0.21(-2.25%)
Oct 02, 2023 9.480 9.555 8.940 9.100 27,393 -0.39(-4.11%)
Sep 29, 2023 9.440 9.565 9.260 9.490 24,427 +0.12(+1.28%)
Sep 28, 2023 9.390 9.790 9.370 9.370 9,409 -0.04(-0.43%)
Sep 27, 2023 9.610 9.970 9.410 9.410 23,424 -0.16(-1.67%)
Sep 26, 2023 9.500 9.900 9.500 9.570 25,822 +0.01(+0.10%)
Sep 25, 2023 10.04 9.771 9.500 9.560 35,466 -0.33(-3.34%)
Sep 22, 2023 10.38 10.63 9.760 9.890 123,866 -0.56(-5.36%)
Sep 21, 2023 10.32 10.61 10.32 10.45 25,956 -0.16(-1.51%)
Sep 20, 2023 10.80 11.10 10.25 10.61 172,349 -0.13(-1.21%)
Sep 19, 2023 10.20 10.95 10.20 10.74 92,855 +0.44(+4.27%)
Sep 18, 2023 10.69 10.80 9.980 10.30 61,158 -0.30(-2.83%)
Sep 15, 2023 10.76 10.98 10.37 10.60 35,675 -0.32(-2.93%)
Sep 14, 2023 10.66 11.03 10.65 10.92 9,501 +0.37(+3.51%)
Sep 13, 2023 11.04 11.46 10.50 10.55 29,577 -0.60(-5.38%)
Sep 12, 2023 11.49 11.49 11.05 11.15 12,280 -0.40(-3.46%)
Sep 11, 2023 11.46 12.13 11.46 11.55 19,826 +0.11(+0.96%)
Sep 08, 2023 11.10 11.44 10.96 11.44 30,646 +0.52(+4.76%)
Sep 07, 2023 11.29 11.58 10.81 10.92 35,425 -0.56(-4.88%)
Sep 06, 2023 11.86 11.94 11.45 11.48 34,514 -0.29(-2.46%)
Sep 05, 2023 12.30 12.57 11.77 11.77 25,135 -0.57(-4.62%)
Sep 01, 2023 12.69 12.69 12.32 12.34 13,909 -0.06(-0.48%)
Aug 31, 2023 12.28 12.65 12.28 12.40 12,810 +0.03(+0.24%)
Aug 30, 2023 12.30 12.64 12.30 12.37 8,459 +0.09(+0.73%)
Aug 29, 2023 12.60 12.70 12.25 12.28 20,816 -0.17(-1.37%)
Aug 28, 2023 12.66 12.87 12.36 12.45 13,246 -0.15(-1.19%)
Aug 25, 2023 12.60 13.25 12.51 12.60 19,311 +0.00(+0.00%)
Aug 24, 2023 12.90 13.35 12.49 12.60 20,590 -0.32(-2.48%)
Aug 23, 2023 13.15 13.39 12.76 12.92 41,404 +0.03(+0.23%)
Aug 22, 2023 13.00 13.21 12.51 12.89 17,038 +0.03(+0.23%)
Aug 21, 2023 12.80 13.00 12.69 12.86 7,280 +0.16(+1.26%)
Aug 18, 2023 12.67 12.93 12.60 12.70 11,288 -0.07(-0.55%)
Aug 17, 2023 12.68 13.10 12.58 12.77 11,294 -0.17(-1.31%)
Aug 16, 2023 12.82 13.19 12.53 12.94 11,365 +0.11(+0.86%)
Aug 15, 2023 13.42 13.42 12.49 12.83 46,949 -0.33(-2.51%)
Aug 14, 2023 13.28 13.77 12.91 13.16 25,947 -0.45(-3.31%)
Aug 11, 2023 13.22 13.75 13.01 13.61 11,815 +0.45(+3.42%)
Aug 10, 2023 13.15 13.36 13.00 13.16 15,027 +0.13(+1.00%)
Aug 09, 2023 12.86 13.25 12.59 13.03 10,423 +0.42(+3.33%)
Aug 08, 2023 13.15 13.25 12.61 12.61 28,976 -0.57(-4.32%)
Aug 07, 2023 12.90 13.37 12.80 13.18 26,894 -0.06(-0.45%)
Aug 04, 2023 13.24 13.32 13.07 13.24 9,059 +0.17(+1.30%)
Aug 03, 2023 12.80 13.20 12.80 13.07 12,942 +0.06(+0.46%)
Aug 02, 2023 13.41 13.89 12.93 13.01 21,553 -0.52(-3.84%)
Aug 01, 2023 13.69 13.91 13.31 13.53 13,052 -0.26(-1.89%)
Jul 31, 2023 13.50 14.37 13.40 13.79 46,780 +0.53(+4.00%)
Jul 28, 2023 13.00 13.39 12.98 13.26 21,811 +0.11(+0.84%)
Jul 27, 2023 12.95 13.40 12.95 13.15 18,647 -0.04(-0.30%)
Jul 26, 2023 12.91 13.22 12.81 13.19 11,698 +0.30(+2.33%)
Jul 25, 2023 12.72 13.02 12.70 12.89 33,265 +0.09(+0.70%)
Jul 24, 2023 13.50 13.50 12.68 12.80 30,444 -0.56(-4.19%)
Jul 21, 2023 13.64 13.69 13.30 13.36 9,455 -0.06(-0.45%)
Jul 20, 2023 13.52 13.53 13.32 13.42 20,184 -0.26(-1.90%)
Jul 19, 2023 13.98 14.03 13.60 13.68 19,075 -0.11(-0.80%)
Jul 18, 2023 13.74 14.01 13.53 13.79 27,912 +0.27(+2.00%)
Jul 17, 2023 14.11 14.15 13.50 13.52 26,290 -0.30(-2.17%)
Jul 14, 2023 13.77 14.25 13.70 13.82 19,547 +0.12(+0.88%)
Jul 13, 2023 13.63 13.90 13.55 13.70 18,270 +0.04(+0.29%)
Jul 12, 2023 13.75 13.99 13.61 13.66 13,166 -0.09(-0.65%)
Jul 11, 2023 13.58 13.79 13.25 13.75 25,752 +0.17(+1.25%)
Jul 10, 2023 13.91 14.24 13.25 13.58 32,728 -0.13(-0.95%)
Jul 07, 2023 13.74 13.84 13.40 13.71 18,364 +0.12(+0.88%)
Jul 06, 2023 13.80 14.28 13.49 13.59 43,887 -0.41(-2.93%)
Jul 05, 2023 14.11 15.10 13.80 14.00 61,416 -0.12(-0.81%)
Jul 03, 2023 14.15 14.41 14.11 14.12 6,703 -0.17(-1.22%)
Jun 30, 2023 14.36 14.55 13.93 14.29 32,130 +0.04(+0.28%)
Jun 29, 2023 14.00 14.35 13.86 14.25 25,854 +0.09(+0.64%)
Jun 28, 2023 14.40 14.46 13.87 14.16 28,920 -0.10(-0.70%)
Jun 27, 2023 14.50 14.55 14.00 14.26 38,676 +0.20(+1.42%)
Jun 26, 2023 14.77 14.77 13.91 14.06 27,620 -0.40(-2.77%)
Jun 23, 2023 14.50 14.67 14.31 14.46 12,315 -0.06(-0.41%)
Jun 22, 2023 14.36 14.72 14.19 14.52 13,463 +0.17(+1.18%)
Jun 21, 2023 15.36 15.36 14.03 14.35 31,966 -0.77(-5.09%)
Jun 20, 2023 14.23 15.56 13.86 15.12 89,344 +0.75(+5.22%)
Jun 16, 2023 14.52 14.93 14.27 14.37 19,329 -0.15(-1.03%)
Jun 15, 2023 14.83 15.41 14.52 14.52 30,113 -0.28(-1.89%)
May 08, 2023 14.39 14.89 14.16 14.80 17,920 +0.46(+3.21%)
May 05, 2023 14.11 14.60 13.75 14.34 34,264 +0.28(+1.99%)
May 04, 2023 14.72 14.72 13.74 14.06 30,727 -0.60(-4.09%)
May 03, 2023 13.95 15.08 13.88 14.66 36,370 +0.83(+6.00%)
May 02, 2023 14.57 14.88 13.72 13.83 33,459 -1.02(-6.87%)
May 01, 2023 14.50 14.93 14.01 14.85 43,753 +0.28(+1.92%)
Apr 28, 2023 15.05 15.10 14.54 14.57 26,389 -0.46(-3.06%)
Apr 27, 2023 15.21 15.44 14.83 15.03 41,471 +0.17(+1.14%)
Apr 26, 2023 14.55 15.25 14.55 14.86 29,805 +0.09(+0.61%)
Apr 25, 2023 14.81 15.48 14.68 14.77 29,095 -0.04(-0.27%)
Apr 24, 2023 15.67 15.86 14.75 14.81 38,244 -1.00(-6.33%)
Apr 21, 2023 15.13 15.96 15.00 15.81 89,303 +1.11(+7.55%)
Apr 20, 2023 15.00 15.42 14.50 14.70 43,065 -0.10(-0.68%)
Apr 19, 2023 16.28 16.28 14.66 14.80 75,481 -1.51(-9.26%)
Apr 18, 2023 16.01 16.74 15.65 16.31 84,902 +0.50(+3.16%)
Apr 17, 2023 15.09 15.98 15.08 15.81 50,628 +0.78(+5.19%)
Apr 14, 2023 15.80 15.88 14.51 15.03 53,790 -0.46(-2.97%)
Apr 13, 2023 14.72 16.20 14.56 15.49 168,545 +1.20(+8.40%)
Apr 12, 2023 14.91 15.00 14.00 14.29 79,430 -0.52(-3.51%)
Apr 11, 2023 12.64 15.22 12.24 14.81 189,760 +2.29(+18.29%)
Apr 10, 2023 12.61 12.90 12.09 12.52 101,287 -0.09(-0.71%)
Apr 06, 2023 12.24 12.67 11.88 12.61 78,031 +0.37(+3.02%)
Apr 05, 2023 11.90 12.33 11.65 12.24 104,464 +0.29(+2.43%)
Apr 04, 2023 12.48 13.11 11.81 11.95 1,085,904 -0.14(-1.16%)
Apr 03, 2023 13.45 13.49 11.65 12.09 498,108 -3.32(-21.54%)
Mar 31, 2023 20.03 20.03 14.71 15.41 511,064 -4.69(-23.33%)
Mar 30, 2023 22.48 22.49 19.00 20.10 176,581 -2.00(-9.05%)
Mar 29, 2023 19.80 23.89 19.48 22.10 353,147 +2.50(+12.76%)
Mar 28, 2023 18.78 20.00 18.48 19.60 53,880 +0.75(+3.98%)
Mar 27, 2023 19.50 19.50 18.24 18.85 41,275 +0.05(+0.27%)
Mar 24, 2023 18.35 19.30 18.35 18.80 66,491 +0.33(+1.79%)
Mar 23, 2023 16.40 19.50 16.16 18.47 122,321 +2.59(+16.31%)
Mar 22, 2023 15.55 16.72 15.42 15.88 59,793 +0.63(+4.13%)
Mar 21, 2023 15.27 15.48 14.74 15.25 15,147 +0.00(+0.00%)
Mar 20, 2023 15.51 15.51 15.00 15.25 13,080 -0.26(-1.68%)
Mar 17, 2023 16.01 16.15 15.47 15.51 40,847 -0.94(-5.71%)
Mar 16, 2023 15.80 16.70 15.80 16.45 15,278 +0.61(+3.85%)
Mar 15, 2023 16.14 16.52 15.39 15.84 26,857 -0.49(-3.00%)
Mar 14, 2023 15.32 16.75 15.32 16.33 42,492 +1.09(+7.15%)
Mar 13, 2023 14.61 15.63 14.36 15.24 21,265 +0.73(+5.03%)
Mar 10, 2023 15.39 15.41 14.04 14.51 66,612 -1.15(-7.34%)
Mar 09, 2023 16.06 16.34 15.31 15.66 61,187 -0.60(-3.69%)
Mar 08, 2023 16.11 16.45 16.08 16.26 11,093 +0.00(+0.00%)
Mar 07, 2023 15.89 16.30 15.89 16.26 15,150 +0.21(+1.31%)
Mar 06, 2023 16.29 16.79 15.96 16.05 14,035 -0.05(-0.31%)
Mar 03, 2023 16.21 16.44 15.60 16.10 32,945 -0.11(-0.68%)
Mar 02, 2023 16.50 17.02 15.94 16.21 19,046 -0.77(-4.53%)
Mar 01, 2023 17.07 17.36 16.75 16.98 31,150 -0.13(-0.76%)
Feb 28, 2023 17.00 17.63 16.75 17.11 33,533 +0.36(+2.15%)
Feb 27, 2023 15.71 17.35 15.71 16.75 45,161 +1.09(+6.96%)
Feb 24, 2023 16.40 16.50 15.41 15.66 79,891 -1.24(-7.34%)
Feb 23, 2023 17.84 17.84 16.34 16.90 29,727 -0.74(-4.20%)
Feb 22, 2023 17.24 17.78 17.24 17.64 15,563 +0.40(+2.32%)
Feb 21, 2023 18.01 18.01 16.81 17.24 38,317 -1.03(-5.64%)
Feb 17, 2023 17.95 18.47 17.57 18.27 21,487 +0.08(+0.44%)
Feb 16, 2023 16.75 18.79 16.75 18.19 34,907 +0.97(+5.63%)
Feb 15, 2023 17.18 17.36 16.57 17.22 42,281 +0.17(+1.00%)
Feb 14, 2023 19.49 19.85 16.16 17.05 155,867 -2.79(-14.06%)
Feb 13, 2023 20.22 20.67 19.25 19.84 47,140 -0.20(-1.00%)
Feb 10, 2023 19.15 20.04 19.15 20.04 41,849 +0.63(+3.25%)
Feb 09, 2023 19.53 19.95 18.78 19.41 39,394 +0.27(+1.41%)
Feb 08, 2023 19.50 20.02 19.11 19.14 47,081 +0.22(+1.16%)
Feb 07, 2023 19.68 20.07 18.12 18.92 108,474 -1.16(-5.78%)
Feb 06, 2023 19.50 20.72 19.00 20.08 98,187 +0.74(+3.83%)
Feb 03, 2023 18.78 20.99 18.50 19.34 103,727 +0.01(+0.05%)
Feb 02, 2023 18.04 19.44 18.04 19.33 82,862 +1.28(+7.09%)
Feb 01, 2023 17.23 18.51 17.20 18.05 96,106 +1.53(+9.26%)
Jan 31, 2023 18.53 19.75 15.41 16.52 333,716 -0.70(-4.07%)
Jan 30, 2023 15.31 18.50 14.90 17.22 306,192 +1.97(+12.92%)
Jan 27, 2023 13.72 16.80 13.70 15.25 157,897 +1.55(+11.31%)
Jan 26, 2023 12.90 13.96 12.73 13.70 44,583 +1.01(+7.96%)
Jan 25, 2023 13.37 13.37 12.40 12.69 53,697 +0.15(+1.20%)
Jan 24, 2023 12.80 13.22 12.53 12.54 18,085 -0.29(-2.26%)
Jan 23, 2023 12.88 13.29 12.81 12.83 13,281 -0.09(-0.70%)
Jan 20, 2023 12.66 13.07 12.66 12.92 8,248 +0.26(+2.05%)
Jan 19, 2023 12.95 13.04 12.61 12.66 14,677 -0.51(-3.87%)
Jan 18, 2023 13.55 13.73 13.02 13.17 20,452 -0.19(-1.42%)
Jan 17, 2023 12.90 13.58 12.74 13.36 36,143 +0.55(+4.29%)
Jan 13, 2023 12.43 13.09 12.24 12.81 40,936 +0.23(+1.83%)
Jan 12, 2023 12.46 12.79 11.95 12.58 37,089 -0.10(-0.79%)
Jan 11, 2023 12.58 12.84 12.39 12.68 36,520 +0.29(+2.34%)
Jan 10, 2023 12.45 12.72 12.04 12.39 28,154 +0.06(+0.49%)
Jan 09, 2023 13.44 13.45 12.28 12.33 74,497 -0.87(-6.59%)
Jan 06, 2023 13.18 13.78 13.01 13.20 40,688 +0.03(+0.23%)
Jan 05, 2023 12.81 13.26 12.81 13.17 4,982 +0.25(+1.93%)
Jan 04, 2023 12.95 13.73 12.88 12.92 21,004 -0.07(-0.54%)
Jan 03, 2023 13.70 13.87 12.55 12.99 44,499 -0.44(-3.28%)
Dec 30, 2022 13.17 13.45 12.95 13.43 32,929 +0.26(+1.97%)
Dec 29, 2022 12.18 13.23 12.16 13.17 59,310 +0.78(+6.30%)
Dec 28, 2022 11.90 12.66 11.62 12.39 36,732 +0.36(+2.99%)
Dec 27, 2022 13.00 13.17 11.84 12.03 63,038 -1.10(-8.38%)
Dec 23, 2022 11.92 13.89 11.60 13.13 151,630 +1.89(+16.81%)
Dec 22, 2022 11.12 11.51 10.87 11.24 31,053 -0.12(-1.06%)
Dec 21, 2022 10.86 11.80 10.85 11.36 26,823 +0.37(+3.37%)
Dec 20, 2022 10.96 11.48 10.85 10.99 18,743 -0.22(-1.96%)
Dec 19, 2022 11.25 11.50 11.19 11.21 11,742 -0.09(-0.80%)
Dec 16, 2022 11.77 12.48 10.87 11.30 87,247 -0.86(-7.07%)
Dec 15, 2022 12.08 12.32 11.62 12.16 22,688 +0.10(+0.83%)
Dec 14, 2022 11.70 12.29 11.56 12.06 30,609 +0.42(+3.61%)
Dec 13, 2022 11.60 12.06 11.47 11.64 36,649 +0.05(+0.43%)
Dec 12, 2022 11.40 12.14 11.40 11.59 37,036 +0.02(+0.17%)
Dec 09, 2022 11.69 12.09 11.40 11.57 23,141 -0.28(-2.36%)
Dec 08, 2022 12.21 12.22 11.72 11.85 16,244 -0.10(-0.84%)
Dec 07, 2022 11.75 12.31 11.69 11.95 18,939 +0.09(+0.76%)
Dec 06, 2022 12.10 12.16 11.78 11.86 27,390 -0.49(-3.97%)
Dec 05, 2022 12.74 12.95 12.11 12.35 19,352 -0.15(-1.20%)
Dec 02, 2022 13.15 13.20 12.28 12.50 57,570 -0.59(-4.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.