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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 15, 2025 | 2.70 | 2.78 | 2.69 | 2.74 | 2.74 | 0.74% | 282,169 |
Aug 14, 2025 | 2.75 | 2.84 | 2.60 | 2.72 | 2.72 | 0.74% | 169,747 |
Aug 13, 2025 | 2.67 | 2.94 | 2.58 | 2.70 | 2.70 | -2.53% | 311,995 |
Aug 12, 2025 | 2.82 | 2.82 | 2.70 | 2.77 | 2.77 | -1.77% | 244,867 |
Aug 11, 2025 | 2.65 | 2.95 | 2.56 | 2.82 | 2.82 | 10.59% | 545,614 |
Aug 8, 2025 | 2.60 | 2.61 | 2.53 | 2.55 | 2.55 | -1.92% | 163,521 |
Aug 7, 2025 | 2.65 | 2.66 | 2.55 | 2.60 | 2.60 | -2.62% | 103,421 |
Aug 6, 2025 | 2.76 | 2.76 | 2.58 | 2.67 | 2.67 | -1.84% | 211,394 |
Aug 5, 2025 | 2.71 | 2.74 | 2.63 | 2.72 | 2.72 | 1.49% | 159,169 |
Aug 4, 2025 | 2.52 | 2.70 | 2.50 | 2.68 | 2.68 | 6.77% | 136,350 |
Aug 1, 2025 | 2.70 | 2.72 | 2.36 | 2.51 | 2.51 | -8.06% | 349,751 |
Jul 31, 2025 | 2.66 | 2.77 | 2.65 | 2.73 | 2.73 | - | 143,355 |
Jul 30, 2025 | 2.64 | 2.87 | 2.64 | 2.73 | 2.73 | 2.63% | 237,498 |
Jul 29, 2025 | 2.93 | 2.95 | 2.63 | 2.66 | 2.66 | -9.22% | 464,367 |
Jul 28, 2025 | 2.94 | 2.97 | 2.79 | 2.93 | 2.93 | 1.38% | 269,933 |