Annovis Bio, Inc. (ANVS)
NYSE: ANVS · Real-Time Price · USD
2.858
-0.182 (-5.97%)
Jan 29, 2026, 1:33 PM EST - Market open
Annovis Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 2.90 | 2.97 | 2.78 | 2.81 | - | -7.57% | 272,623 |
| Jan 28, 2026 | 2.91 | 3.14 | 2.91 | 3.04 | 3.04 | 4.83% | 423,242 |
| Jan 27, 2026 | 2.93 | 3.02 | 2.80 | 2.90 | 2.90 | -2.03% | 407,151 |
| Jan 26, 2026 | 3.01 | 3.01 | 2.83 | 2.96 | 2.96 | -1.66% | 494,128 |
| Jan 23, 2026 | 3.02 | 3.06 | 2.92 | 3.01 | 3.01 | -1.63% | 267,169 |
| Jan 22, 2026 | 2.93 | 3.19 | 2.93 | 3.06 | 3.06 | 6.25% | 721,396 |
| Jan 21, 2026 | 2.79 | 2.93 | 2.78 | 2.88 | 2.88 | 3.23% | 414,350 |
| Jan 20, 2026 | 2.77 | 2.87 | 2.70 | 2.79 | 2.79 | -3.46% | 649,866 |
| Jan 16, 2026 | 3.25 | 3.26 | 2.88 | 2.89 | 2.89 | -9.69% | 825,102 |
| Jan 15, 2026 | 3.15 | 3.30 | 3.10 | 3.20 | 3.20 | 0.95% | 362,634 |
| Jan 14, 2026 | 3.07 | 3.23 | 2.98 | 3.17 | 3.17 | 1.60% | 555,006 |
| Jan 13, 2026 | 3.49 | 3.53 | 3.00 | 3.12 | 3.12 | -9.57% | 1,201,530 |
| Jan 12, 2026 | 3.60 | 3.62 | 3.31 | 3.45 | 3.45 | -5.99% | 826,232 |
| Jan 9, 2026 | 3.97 | 4.02 | 3.66 | 3.67 | 3.67 | -6.38% | 397,399 |
| Jan 8, 2026 | 4.04 | 4.14 | 3.91 | 3.92 | 3.92 | -3.69% | 295,342 |
| Jan 7, 2026 | 3.89 | 4.12 | 3.88 | 4.07 | 4.07 | 5.71% | 654,659 |
| Jan 6, 2026 | 3.81 | 3.94 | 3.75 | 3.85 | 3.85 | 1.32% | 443,951 |
| Jan 5, 2026 | 3.70 | 3.83 | 3.60 | 3.80 | 3.80 | 4.11% | 492,716 |
| Jan 2, 2026 | 3.45 | 3.68 | 3.26 | 3.65 | 3.65 | 5.49% | 469,000 |
| Dec 31, 2025 | 3.44 | 3.50 | 3.36 | 3.46 | 3.46 | - | 354,464 |
| Dec 30, 2025 | 3.48 | 3.64 | 3.43 | 3.46 | 3.46 | -1.14% | 339,140 |
| Dec 29, 2025 | 3.52 | 3.71 | 3.50 | 3.50 | 3.50 | -2.78% | 285,620 |
| Dec 26, 2025 | 3.61 | 3.72 | 3.49 | 3.60 | 3.60 | -1.64% | 286,933 |
| Dec 24, 2025 | 3.58 | 3.70 | 3.56 | 3.66 | 3.66 | 2.23% | 127,771 |
| Dec 23, 2025 | 3.89 | 3.91 | 3.57 | 3.58 | 3.58 | -8.91% | 525,133 |
| Dec 22, 2025 | 3.74 | 4.04 | 3.60 | 3.93 | 3.93 | 7.67% | 623,866 |
| Dec 19, 2025 | 3.68 | 3.74 | 3.46 | 3.65 | 3.65 | -0.54% | 872,645 |
| Dec 18, 2025 | 3.69 | 3.86 | 3.65 | 3.67 | 3.67 | 1.38% | 603,857 |
| Dec 17, 2025 | 3.93 | 4.05 | 3.58 | 3.62 | 3.62 | -7.89% | 609,536 |
| Dec 16, 2025 | 3.71 | 3.99 | 3.71 | 3.93 | 3.93 | 3.97% | 415,406 |
| Dec 15, 2025 | 4.15 | 4.24 | 3.76 | 3.78 | 3.78 | -8.47% | 712,792 |
| Dec 12, 2025 | 3.77 | 4.23 | 3.70 | 4.13 | 4.13 | 8.97% | 1,044,279 |
| Dec 11, 2025 | 4.12 | 4.15 | 3.70 | 3.79 | 3.79 | -9.76% | 1,487,011 |
| Dec 10, 2025 | 4.45 | 4.57 | 4.18 | 4.20 | 4.20 | -5.83% | 778,653 |
| Dec 9, 2025 | 4.50 | 4.64 | 4.34 | 4.46 | 4.46 | 3.72% | 717,325 |
| Dec 8, 2025 | 4.48 | 4.55 | 4.12 | 4.30 | 4.30 | -5.49% | 937,974 |
| Dec 5, 2025 | 4.66 | 4.76 | 4.40 | 4.55 | 4.55 | -2.15% | 604,031 |
| Dec 4, 2025 | 4.68 | 4.82 | 4.60 | 4.65 | 4.65 | - | 499,687 |
| Dec 3, 2025 | 4.35 | 4.76 | 4.32 | 4.65 | 4.65 | 5.44% | 1,358,085 |
| Dec 2, 2025 | 4.46 | 4.71 | 4.01 | 4.41 | 4.41 | -2.22% | 1,604,082 |
| Dec 1, 2025 | 5.04 | 5.10 | 4.32 | 4.51 | 4.51 | -11.57% | 1,854,721 |
| Nov 28, 2025 | 5.05 | 5.50 | 4.90 | 5.10 | 5.10 | 3.66% | 1,291,769 |
| Nov 26, 2025 | 5.02 | 5.25 | 4.57 | 4.92 | 4.92 | 2.07% | 2,925,555 |
| Nov 25, 2025 | 4.08 | 4.83 | 4.01 | 4.82 | 4.82 | 17.85% | 2,367,455 |
| Nov 24, 2025 | 3.84 | 4.48 | 3.82 | 4.09 | 4.09 | 7.92% | 3,310,690 |
| Nov 21, 2025 | 3.91 | 4.00 | 3.47 | 3.79 | 3.79 | -2.32% | 1,969,291 |
| Nov 20, 2025 | 3.44 | 3.98 | 3.39 | 3.88 | 3.88 | 14.79% | 3,595,932 |
| Nov 19, 2025 | 3.51 | 3.69 | 3.25 | 3.38 | 3.38 | 0.30% | 2,411,716 |
| Nov 18, 2025 | 2.98 | 3.82 | 2.98 | 3.37 | 3.37 | 11.22% | 7,205,610 |
| Nov 17, 2025 | 2.37 | 4.00 | 2.36 | 3.03 | 3.03 | 29.49% | 44,362,601 |