Skip to main content
Annovis Bio, Inc. (ANVS)
NYSE: ANVS · Real-Time Price · USD
6.54
-0.14 (-2.10%)
Nov 20, 2024, 4:00 PM EST - Market closed

Annovis Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.666.846.436.546.54-2.10%289,620
Nov 19, 20246.726.886.636.686.68-2.05%139,518
Nov 18, 20246.936.976.716.826.82-0.29%98,721
Nov 15, 20247.107.126.686.846.84-1.87%259,481
Nov 14, 20247.527.526.856.976.97-5.94%245,551
Nov 13, 20247.557.777.367.417.41-1.72%145,158
Nov 12, 20247.767.807.327.547.54-1.44%181,644
Nov 11, 20248.008.217.307.657.65-6.25%605,739
Nov 8, 20248.598.708.008.168.16-5.23%279,398
Nov 7, 20248.638.938.608.618.610.35%114,303
Nov 6, 20248.518.698.128.588.583.12%188,460
Nov 5, 20248.698.818.228.328.32-4.70%186,480
Nov 4, 20249.079.238.678.738.73-3.96%149,343
Nov 1, 20249.459.538.859.099.09-2.05%143,044
Oct 31, 20249.659.659.029.289.28-2.83%243,688
Oct 30, 20249.579.789.399.559.55-2.05%230,014
Oct 29, 20249.6310.169.639.759.750.52%158,127
Oct 28, 20249.8710.549.669.709.70-1.72%361,734
Oct 25, 20249.4410.479.329.879.878.82%528,473
Oct 24, 20249.259.619.009.079.07-1.95%139,406
Oct 23, 20249.579.669.069.259.25-3.95%156,056
Oct 22, 202410.0510.109.629.639.63-1.93%249,598
Oct 21, 20249.1510.219.009.829.826.62%653,858
Oct 18, 20248.559.308.559.219.216.35%275,672
Oct 17, 20249.149.148.178.668.66-5.25%426,573
Oct 16, 20248.099.507.959.149.1414.54%909,049
Oct 15, 20247.548.387.047.987.986.26%1,494,353
Oct 14, 20248.138.137.297.517.51-5.30%362,022
Oct 11, 20247.928.107.807.937.93-0.88%167,433
Oct 10, 20248.118.257.918.008.00-0.62%180,264
Oct 9, 20248.338.487.998.058.05-3.36%133,149
Oct 8, 20248.218.478.138.338.331.59%87,898
Oct 7, 20248.298.678.108.208.20-2.50%118,953
Oct 4, 20248.188.547.978.418.414.86%174,647
Oct 3, 20248.188.237.938.028.02-4.07%140,930
Oct 2, 20248.018.367.908.368.365.42%139,266
Oct 1, 20248.188.347.847.937.93-1.61%196,993
Sep 30, 20248.148.307.978.068.06-0.49%108,317
Sep 27, 20248.248.558.098.108.10-1.70%111,990
Sep 26, 20248.008.247.828.248.243.52%149,231
Sep 25, 20247.868.227.867.967.96-0.62%175,833
Sep 24, 20247.978.147.858.018.010.12%98,950
Sep 23, 20248.468.547.938.008.00-5.55%170,441
Sep 20, 20248.598.828.458.478.47-1.97%202,720
Sep 19, 20248.488.998.358.648.643.35%137,014
Sep 18, 20248.679.008.358.368.36-4.35%228,588
Sep 17, 20248.019.508.008.748.748.98%361,433
Sep 16, 20248.008.357.948.028.020.12%75,340
Sep 13, 20248.498.607.948.018.01-5.43%160,799
Sep 12, 20248.738.738.308.478.47-1.28%93,860
Sep 11, 20248.188.688.138.588.582.63%186,507
Sep 10, 20248.268.448.138.368.362.20%99,572
Sep 9, 20247.908.407.818.188.183.94%104,695
Sep 6, 20247.777.927.457.877.870.13%129,734
Sep 5, 20248.588.587.717.867.86-6.76%245,531
Sep 4, 20248.208.588.198.438.430.72%61,658
Sep 3, 20248.348.708.148.378.37-1.06%116,919
Aug 30, 20248.718.828.268.468.46-4.08%110,069
Aug 29, 20248.789.098.638.828.820.57%124,093
Aug 28, 20249.139.158.618.778.77-3.94%209,472
Aug 27, 20249.529.829.119.139.13-5.58%150,500
Aug 26, 20249.579.959.409.679.67-0.21%125,022
Aug 23, 20249.259.989.229.699.695.44%351,010
Aug 22, 20249.679.939.019.199.19-4.37%191,605
Aug 21, 20249.059.808.909.619.617.74%341,340
Aug 20, 20248.909.248.658.928.920.56%95,976
Aug 19, 20248.499.068.408.878.873.99%242,425
Aug 16, 20249.009.108.428.538.53-3.62%268,936
Aug 15, 20248.209.588.058.858.8514.05%662,673
Aug 14, 20247.978.077.727.767.76-2.51%204,078
Aug 13, 20248.108.197.877.967.961.14%156,120
Aug 12, 20247.847.917.587.877.872.34%115,393
Aug 9, 20248.308.467.567.697.69-6.79%324,176
Aug 8, 20248.118.507.838.258.252.87%202,046
Aug 7, 20248.508.507.828.028.02-3.95%322,863
Aug 6, 20248.928.928.358.358.35-0.60%263,393
Aug 5, 20247.878.577.708.408.40-3.00%256,602
Aug 2, 20248.878.998.418.668.66-4.73%247,843
Aug 1, 20249.399.858.889.099.09-2.36%371,312
Jul 31, 20249.339.858.769.319.31-1.48%438,115
Jul 30, 202410.5910.659.409.459.45-10.68%453,608
Jul 29, 202411.0811.2910.4110.5810.58-3.47%227,290
Jul 26, 202410.4711.2010.1810.9610.964.68%371,904
Jul 25, 202410.7110.8410.2010.4710.47-2.79%194,999
Jul 24, 202410.5211.6910.5010.7710.771.13%696,461
Jul 23, 202410.7211.1210.5010.6510.65-0.93%284,865
Jul 22, 202411.4811.5410.3210.7510.75-5.12%405,970
Jul 19, 202411.2811.5410.5211.3311.33-0.53%444,256
Jul 18, 202412.4512.5811.1511.3911.39-8.59%533,395
Jul 17, 202412.2113.3811.7712.4612.46-0.40%602,059
Jul 16, 202412.6013.9112.4412.5112.51-1.03%961,197
Jul 15, 202412.0313.0012.0312.6412.643.95%506,919
Jul 12, 202413.2613.5312.0212.1612.16-7.25%982,852
Jul 11, 202412.5414.8012.4213.1113.118.53%2,580,802
Jul 10, 202414.0214.1411.4212.0812.08-17.09%2,122,784
Jul 9, 202415.1317.8813.7514.5714.57-5.76%3,974,670
Jul 8, 202411.1017.3211.1015.4615.4639.28%22,142,290
Jul 5, 20247.7011.467.6911.1011.1037.38%16,203,599
Jul 3, 20249.189.247.388.088.08-12.93%5,394,569
Jul 2, 20245.3312.514.539.289.2876.09%39,235,889