Annovis Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 25, 2025	2.89	3.00	2.77	2.89	2.89	1.40%	454,787
Jul 24, 2025	2.67	2.89	2.62	2.85	2.85	7.14%	520,232
Jul 23, 2025	2.56	2.70	2.53	2.66	2.66	3.50%	366,995
Jul 22, 2025	2.58	2.63	2.52	2.57	2.57	1.58%	189,871
Jul 21, 2025	2.66	2.75	2.52	2.53	2.53	-4.53%	227,021
Jul 18, 2025	2.77	2.83	2.63	2.65	2.65	-5.69%	476,310
Jul 17, 2025	2.77	2.89	2.72	2.81	2.81	2.55%	307,321
Jul 16, 2025	2.69	2.85	2.63	2.74	2.74	2.24%	281,019
Jul 15, 2025	2.85	2.92	2.64	2.68	2.68	-6.29%	222,904
Jul 14, 2025	2.69	2.91	2.63	2.86	2.86	5.54%	307,698
Jul 11, 2025	2.85	2.85	2.70	2.71	2.71	-4.91%	330,333
Jul 10, 2025	2.73	2.97	2.72	2.85	2.85	4.78%	366,061
Jul 9, 2025	2.59	2.78	2.57	2.72	2.72	7.51%	337,545
Jul 8, 2025	2.40	2.79	2.35	2.53	2.53	7.20%	644,740
Jul 7, 2025	2.34	2.43	2.24	2.36	2.36	-	333,284
Jul 3, 2025	2.34	2.48	2.34	2.36	2.36	-0.84%	191,018
Jul 2, 2025	2.34	2.46	2.31	2.38	2.38	2.15%	286,090
Jul 1, 2025	2.19	2.37	2.10	2.33	2.33	7.37%	358,928
Jun 30, 2025	2.07	2.22	2.06	2.17	2.17	5.85%	284,518
Jun 27, 2025	2.21	2.21	2.05	2.05	2.05	-5.53%	440,444
Jun 26, 2025	2.28	2.40	2.10	2.17	2.17	-5.24%	725,061
Jun 25, 2025	2.76	2.80	2.22	2.29	2.29	-25.16%	1,615,956
Jun 24, 2025	2.76	3.18	2.72	3.06	3.06	15.91%	835,904
Jun 23, 2025	2.62	2.70	2.52	2.64	2.64	1.54%	287,236
Jun 20, 2025	2.74	2.84	2.53	2.60	2.60	-3.70%	372,330
Jun 18, 2025	2.60	2.76	2.57	2.70	2.70	2.66%	212,541
Jun 17, 2025	2.81	2.83	2.61	2.63	2.63	-7.07%	348,486
Jun 16, 2025	2.88	2.94	2.75	2.83	2.83	0.71%	205,921
Jun 13, 2025	2.95	3.08	2.77	2.81	2.81	-4.42%	372,199
Jun 12, 2025	2.80	2.96	2.73	2.94	2.94	5.00%	302,022