Annovis Bio, Inc. (ANVS)
NYSE: ANVS · Real-Time Price · USD
2.260
+0.040 (1.80%)
Oct 6, 2025, 4:00 PM EDT - Market closed

Annovis Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20252.202.282.202.262.261.80%326,032
Oct 3, 20252.232.282.192.222.22-0.45%210,880
Oct 2, 20252.172.232.132.232.234.69%229,875
Oct 1, 20252.022.152.022.132.132.90%294,875
Sep 30, 20252.042.072.012.072.071.47%133,804
Sep 29, 20252.012.062.002.042.043.55%175,365
Sep 26, 20252.162.171.881.971.97-7.51%770,321
Sep 25, 20252.202.202.082.132.13-2.74%201,147
Sep 24, 20252.202.282.162.192.19-1.79%136,321
Sep 23, 20252.292.322.222.232.23-3.88%242,456
Sep 22, 20252.292.332.202.322.32-170,491
Sep 19, 20252.362.382.302.322.32-1.28%167,931
Sep 18, 20252.312.382.302.352.351.29%98,512
Sep 17, 20252.402.432.322.322.32-2.11%79,122
Sep 16, 20252.332.442.332.372.37-0.84%111,845
Sep 15, 20252.452.522.372.392.39-3.63%138,730
Sep 12, 20252.402.522.362.482.483.77%313,411
Sep 11, 20252.382.402.342.392.393.46%199,728
Sep 10, 20252.362.402.262.312.31-2.12%170,058
Sep 9, 20252.362.392.312.362.360.43%229,358
Sep 8, 20252.302.352.262.352.352.62%265,793
Sep 5, 20252.322.352.222.292.290.44%169,316
Sep 4, 20252.282.302.212.282.28-129,593
Sep 3, 20252.302.362.282.282.28-2.15%68,632
Sep 2, 20252.292.382.262.332.330.87%121,726
Aug 29, 20252.292.382.272.312.31-0.43%119,690
Aug 28, 20252.362.412.322.322.32-1.28%80,514
Aug 27, 20252.402.442.352.352.35-3.29%96,655
Aug 26, 20252.362.512.302.432.438.48%349,803
Aug 25, 20252.392.452.212.242.24-5.49%412,888
Aug 22, 20252.372.492.352.372.37-0.42%346,854
Aug 21, 20252.412.462.322.382.38-4.42%222,141
Aug 20, 20252.572.602.402.492.49-4.60%397,683
Aug 19, 20252.662.702.562.612.61-2.97%217,790
Aug 18, 20252.722.762.682.692.69-1.82%171,389
Aug 15, 20252.702.782.692.742.740.74%282,169
Aug 14, 20252.752.842.602.722.720.74%169,747
Aug 13, 20252.672.942.582.702.70-2.53%311,995
Aug 12, 20252.822.822.702.772.77-1.77%244,867
Aug 11, 20252.652.952.562.822.8210.59%545,614
Aug 8, 20252.602.612.532.552.55-1.92%163,521
Aug 7, 20252.652.662.552.602.60-2.62%103,421
Aug 6, 20252.762.762.582.672.67-1.84%211,394
Aug 5, 20252.712.742.632.722.721.49%159,169
Aug 4, 20252.522.702.502.682.686.77%136,350
Aug 1, 20252.702.722.362.512.51-8.06%349,751
Jul 31, 20252.662.772.652.732.73-143,355
Jul 30, 20252.642.872.642.732.732.63%237,498
Jul 29, 20252.932.952.632.662.66-9.22%464,367
Jul 28, 20252.942.972.792.932.931.38%269,933