Annovis Bio, Inc. (ANVS)
NYSE: ANVS · Real-Time Price · USD
2.150
+0.100 (4.88%)
At close: Oct 27, 2025, 4:00 PM EDT
2.150
0.00 (0.00%)
After-hours: Oct 27, 2025, 7:00 PM EDT

Annovis Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20252.112.242.062.152.154.88%1,337,119
Oct 24, 20252.052.072.022.052.051.49%267,970
Oct 23, 20252.002.082.002.022.02-0.49%138,858
Oct 22, 20252.102.151.972.032.03-6.45%477,667
Oct 21, 20252.102.232.012.172.174.83%820,076
Oct 20, 20251.902.081.902.072.074.55%529,916
Oct 17, 20251.992.061.941.981.98-2.46%476,014
Oct 16, 20251.892.211.882.032.0312.15%2,936,337
Oct 15, 20251.621.851.621.811.817.74%857,553
Oct 14, 20251.611.721.601.681.681.20%662,400
Oct 13, 20251.741.761.571.661.66-2.35%1,447,619
Oct 10, 20251.611.801.601.701.70-22.73%7,805,969
Oct 9, 20252.492.602.112.202.20-3.08%8,697,957
Oct 8, 20252.252.292.222.272.270.44%228,522
Oct 7, 20252.272.292.242.262.26-182,239
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