Annovis Bio, Inc. (ANVS)
NYSE: ANVS · Real-Time Price · USD
2.150
+0.100 (4.88%)
At close: Oct 27, 2025, 4:00 PM EDT
2.150
0.00 (0.00%)
After-hours: Oct 27, 2025, 7:00 PM EDT
Annovis Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 2.11 | 2.24 | 2.06 | 2.15 | 2.15 | 4.88% | 1,337,119 |
| Oct 24, 2025 | 2.05 | 2.07 | 2.02 | 2.05 | 2.05 | 1.49% | 267,970 |
| Oct 23, 2025 | 2.00 | 2.08 | 2.00 | 2.02 | 2.02 | -0.49% | 138,858 |
| Oct 22, 2025 | 2.10 | 2.15 | 1.97 | 2.03 | 2.03 | -6.45% | 477,667 |
| Oct 21, 2025 | 2.10 | 2.23 | 2.01 | 2.17 | 2.17 | 4.83% | 820,076 |
| Oct 20, 2025 | 1.90 | 2.08 | 1.90 | 2.07 | 2.07 | 4.55% | 529,916 |
| Oct 17, 2025 | 1.99 | 2.06 | 1.94 | 1.98 | 1.98 | -2.46% | 476,014 |
| Oct 16, 2025 | 1.89 | 2.21 | 1.88 | 2.03 | 2.03 | 12.15% | 2,936,337 |
| Oct 15, 2025 | 1.62 | 1.85 | 1.62 | 1.81 | 1.81 | 7.74% | 857,553 |
| Oct 14, 2025 | 1.61 | 1.72 | 1.60 | 1.68 | 1.68 | 1.20% | 662,400 |
| Oct 13, 2025 | 1.74 | 1.76 | 1.57 | 1.66 | 1.66 | -2.35% | 1,447,619 |
| Oct 10, 2025 | 1.61 | 1.80 | 1.60 | 1.70 | 1.70 | -22.73% | 7,805,969 |
| Oct 9, 2025 | 2.49 | 2.60 | 2.11 | 2.20 | 2.20 | -3.08% | 8,697,957 |
| Oct 8, 2025 | 2.25 | 2.29 | 2.22 | 2.27 | 2.27 | 0.44% | 228,522 |
| Oct 7, 2025 | 2.27 | 2.29 | 2.24 | 2.26 | 2.26 | - | 182,239 |
| Oct 6, 2025 | 2.20 | 2.28 | 2.20 | 2.26 | 2.26 | 1.80% | 326,032 |
| Oct 3, 2025 | 2.23 | 2.28 | 2.19 | 2.22 | 2.22 | -0.45% | 210,880 |
| Oct 2, 2025 | 2.17 | 2.23 | 2.13 | 2.23 | 2.23 | 4.69% | 229,875 |
| Oct 1, 2025 | 2.02 | 2.15 | 2.02 | 2.13 | 2.13 | 2.90% | 294,875 |
| Sep 30, 2025 | 2.04 | 2.07 | 2.01 | 2.07 | 2.07 | 1.47% | 133,804 |
| Sep 29, 2025 | 2.01 | 2.06 | 2.00 | 2.04 | 2.04 | 3.55% | 175,365 |
| Sep 26, 2025 | 2.16 | 2.17 | 1.88 | 1.97 | 1.97 | -7.51% | 770,321 |
| Sep 25, 2025 | 2.20 | 2.20 | 2.08 | 2.13 | 2.13 | -2.74% | 201,147 |
| Sep 24, 2025 | 2.20 | 2.28 | 2.16 | 2.19 | 2.19 | -1.79% | 136,321 |
| Sep 23, 2025 | 2.29 | 2.32 | 2.22 | 2.23 | 2.23 | -3.88% | 242,456 |
| Sep 22, 2025 | 2.29 | 2.33 | 2.20 | 2.32 | 2.32 | - | 170,491 |
| Sep 19, 2025 | 2.36 | 2.38 | 2.30 | 2.32 | 2.32 | -1.28% | 167,931 |
| Sep 18, 2025 | 2.31 | 2.38 | 2.30 | 2.35 | 2.35 | 1.29% | 98,512 |
| Sep 17, 2025 | 2.40 | 2.43 | 2.32 | 2.32 | 2.32 | -2.11% | 79,122 |
| Sep 16, 2025 | 2.33 | 2.44 | 2.33 | 2.37 | 2.37 | -0.84% | 111,845 |
| Sep 15, 2025 | 2.45 | 2.52 | 2.37 | 2.39 | 2.39 | -3.63% | 138,730 |
| Sep 12, 2025 | 2.40 | 2.52 | 2.36 | 2.48 | 2.48 | 3.77% | 313,411 |
| Sep 11, 2025 | 2.38 | 2.40 | 2.34 | 2.39 | 2.39 | 3.46% | 199,728 |
| Sep 10, 2025 | 2.36 | 2.40 | 2.26 | 2.31 | 2.31 | -2.12% | 170,058 |
| Sep 9, 2025 | 2.36 | 2.39 | 2.31 | 2.36 | 2.36 | 0.43% | 229,358 |
| Sep 8, 2025 | 2.30 | 2.35 | 2.26 | 2.35 | 2.35 | 2.62% | 265,793 |
| Sep 5, 2025 | 2.32 | 2.35 | 2.22 | 2.29 | 2.29 | 0.44% | 169,316 |
| Sep 4, 2025 | 2.28 | 2.30 | 2.21 | 2.28 | 2.28 | - | 129,593 |
| Sep 3, 2025 | 2.30 | 2.36 | 2.28 | 2.28 | 2.28 | -2.15% | 68,632 |
| Sep 2, 2025 | 2.29 | 2.38 | 2.26 | 2.33 | 2.33 | 0.87% | 121,726 |
| Aug 29, 2025 | 2.29 | 2.38 | 2.27 | 2.31 | 2.31 | -0.43% | 119,690 |
| Aug 28, 2025 | 2.36 | 2.41 | 2.32 | 2.32 | 2.32 | -1.28% | 80,514 |
| Aug 27, 2025 | 2.40 | 2.44 | 2.35 | 2.35 | 2.35 | -3.29% | 96,655 |
| Aug 26, 2025 | 2.36 | 2.51 | 2.30 | 2.43 | 2.43 | 8.48% | 349,803 |
| Aug 25, 2025 | 2.39 | 2.45 | 2.21 | 2.24 | 2.24 | -5.49% | 412,888 |
| Aug 22, 2025 | 2.37 | 2.49 | 2.35 | 2.37 | 2.37 | -0.42% | 346,854 |
| Aug 21, 2025 | 2.41 | 2.46 | 2.32 | 2.38 | 2.38 | -4.42% | 222,141 |
| Aug 20, 2025 | 2.57 | 2.60 | 2.40 | 2.49 | 2.49 | -4.60% | 397,683 |
| Aug 19, 2025 | 2.66 | 2.70 | 2.56 | 2.61 | 2.61 | -2.97% | 217,790 |
| Aug 18, 2025 | 2.72 | 2.76 | 2.68 | 2.69 | 2.69 | -1.82% | 171,389 |