Annovis Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	2.62	2.71	2.56	2.58	2.58	0.39%	225,166
Mar 9, 2026	2.49	2.58	2.41	2.57	2.57	3.21%	395,053
Mar 6, 2026	2.51	2.56	2.45	2.49	2.49	0.40%	169,012
Mar 5, 2026	2.61	2.67	2.42	2.48	2.48	-8.15%	248,325
Mar 4, 2026	2.62	2.73	2.56	2.70	2.70	4.65%	333,664
Mar 3, 2026	2.67	2.67	2.53	2.58	2.58	-3.37%	170,140
Mar 2, 2026	2.51	2.76	2.50	2.67	2.67	-0.37%	434,551
Feb 27, 2026	2.75	2.84	2.64	2.68	2.68	-3.25%	262,086
Feb 26, 2026	2.91	2.94	2.72	2.77	2.77	-3.82%	356,149
Feb 25, 2026	2.80	3.00	2.70	2.88	2.88	7.46%	779,090
Feb 24, 2026	2.39	2.78	2.38	2.68	2.68	12.13%	713,493
Feb 23, 2026	2.41	2.47	2.35	2.39	2.39	-3.63%	211,242
Feb 20, 2026	2.36	2.53	2.36	2.48	2.48	2.90%	348,977
Feb 19, 2026	2.41	2.44	2.36	2.41	2.41	-0.82%	166,206
Feb 18, 2026	2.39	2.51	2.35	2.43	2.43	2.10%	208,997
Feb 17, 2026	2.35	2.41	2.28	2.38	2.38	0.42%	339,632
Feb 13, 2026	2.46	2.55	2.37	2.37	2.37	-2.47%	216,158
Feb 12, 2026	2.50	2.65	2.34	2.43	2.43	2.53%	509,535
Feb 11, 2026	2.46	2.46	2.29	2.37	2.37	-1.25%	265,687
Feb 10, 2026	2.43	2.50	2.39	2.40	2.40	-3.61%	247,305
Feb 9, 2026	2.56	2.56	2.38	2.49	2.49	-	301,007
Feb 6, 2026	2.54	2.61	2.46	2.49	2.49	2.05%	550,885
Feb 5, 2026	2.55	2.62	2.42	2.44	2.44	-5.43%	341,258
Feb 4, 2026	2.63	2.73	2.45	2.58	2.58	-0.77%	461,842
Feb 3, 2026	2.71	2.81	2.55	2.60	2.60	-3.70%	250,127
Feb 2, 2026	2.66	2.79	2.65	2.70	2.70	-	245,847
Jan 30, 2026	2.80	2.88	2.60	2.70	2.70	-3.91%	533,900
Jan 29, 2026	2.90	2.97	2.75	2.81	2.81	-7.57%	481,574
Jan 28, 2026	2.91	3.14	2.91	3.04	3.04	4.83%	423,242
Jan 27, 2026	2.93	3.02	2.80	2.90	2.90	-2.03%	407,151
Jan 26, 2026	3.01	3.01	2.83	2.96	2.96	-1.66%	494,128
Jan 23, 2026	3.02	3.06	2.92	3.01	3.01	-1.63%	267,169
Jan 22, 2026	2.93	3.19	2.93	3.06	3.06	6.25%	721,396
Jan 21, 2026	2.79	2.93	2.78	2.88	2.88	3.23%	414,350
Jan 20, 2026	2.77	2.87	2.70	2.79	2.79	-3.46%	649,866
Jan 16, 2026	3.25	3.26	2.88	2.89	2.89	-9.69%	825,102
Jan 15, 2026	3.15	3.30	3.10	3.20	3.20	0.95%	362,634
Jan 14, 2026	3.07	3.23	2.98	3.17	3.17	1.60%	555,006
Jan 13, 2026	3.49	3.53	3.00	3.12	3.12	-9.57%	1,201,530
Jan 12, 2026	3.60	3.62	3.31	3.45	3.45	-5.99%	826,232
Jan 9, 2026	3.97	4.02	3.66	3.67	3.67	-6.38%	397,399
Jan 8, 2026	4.04	4.14	3.91	3.92	3.92	-3.69%	295,342
Jan 7, 2026	3.89	4.12	3.88	4.07	4.07	5.71%	654,659
Jan 6, 2026	3.81	3.94	3.75	3.85	3.85	1.32%	443,951
Jan 5, 2026	3.70	3.83	3.60	3.80	3.80	4.11%	492,716
Jan 2, 2026	3.45	3.68	3.26	3.65	3.65	5.49%	469,000
Dec 31, 2025	3.44	3.50	3.36	3.46	3.46	-	354,464
Dec 30, 2025	3.48	3.64	3.43	3.46	3.46	-1.14%	339,140
Dec 29, 2025	3.52	3.71	3.50	3.50	3.50	-2.78%	285,620
Dec 26, 2025	3.61	3.72	3.49	3.60	3.60	-1.64%	286,933