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

Annovis Bio Inc (NY: ANVS )

9.471 +0.481 (+5.35%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 20.71 20.90 18.30 18.70 378,246 -0.86(-4.40%)
Dec 28, 2023 19.90 21.50 19.17 19.56 529,381 -0.06(-0.31%)
Dec 27, 2023 16.00 22.49 15.68 19.62 1,528,345 +4.27(+27.82%)
Dec 26, 2023 14.54 15.35 13.88 15.35 376,814 +0.88(+6.08%)
Dec 22, 2023 11.25 14.99 11.19 14.47 753,356 +3.17(+28.05%)
Dec 21, 2023 10.65 11.45 10.50 11.30 88,235 +0.55(+5.12%)
Dec 20, 2023 11.10 11.50 10.55 10.75 166,242 -0.35(-3.15%)
Dec 19, 2023 11.53 11.77 11.00 11.10 234,682 -0.36(-3.14%)
Dec 18, 2023 10.60 11.89 10.60 11.46 248,989 +0.56(+5.14%)
Dec 15, 2023 10.80 10.90 10.29 10.90 172,542 +0.14(+1.30%)
Dec 14, 2023 10.35 10.76 9.555 10.76 230,329 +0.66(+6.53%)
Dec 13, 2023 9.200 10.12 9.170 10.10 138,099 +0.92(+10.02%)
Dec 12, 2023 9.600 9.700 9.050 9.180 137,936 -0.20(-2.13%)
Dec 11, 2023 10.28 10.40 9.020 9.380 378,119 -0.90(-8.75%)
Dec 08, 2023 10.10 10.70 9.440 10.28 288,458 -0.01(-0.10%)
Dec 07, 2023 10.75 10.93 9.900 10.29 271,209 -0.39(-3.65%)
Dec 06, 2023 10.62 11.22 10.48 10.68 340,508 +0.38(+3.69%)
Dec 05, 2023 10.00 11.14 9.890 10.30 476,953 +0.45(+4.57%)
Dec 04, 2023 8.420 10.18 8.420 9.850 432,856 +1.36(+16.02%)
Dec 01, 2023 8.700 9.000 8.010 8.490 244,924 +0.00(+0.00%)
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%)
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.