Annovis Bio, Inc. (ANVS)
NYSE: ANVS · Real-Time Price · USD
2.130
-0.100 (-4.48%)
Feb 21, 2025, 4:00 PM EST - Market closed
Annovis Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 2.31 | 2.42 | 2.08 | 2.23 | 2.23 | -3.46% | 456,554 |
| Feb 19, 2025 | 2.42 | 2.42 | 2.21 | 2.31 | 2.31 | -6.85% | 935,388 |
| Feb 18, 2025 | 2.74 | 2.77 | 2.47 | 2.48 | 2.48 | -9.16% | 412,671 |
| Feb 14, 2025 | 2.65 | 2.79 | 2.61 | 2.73 | 2.73 | 5.00% | 506,469 |
| Feb 13, 2025 | 2.58 | 2.67 | 2.48 | 2.60 | 2.60 | 0.78% | 373,926 |
| Feb 12, 2025 | 2.52 | 2.58 | 2.45 | 2.58 | 2.58 | 2.38% | 399,633 |
| Feb 11, 2025 | 2.71 | 2.72 | 2.44 | 2.52 | 2.52 | -8.03% | 701,263 |
| Feb 10, 2025 | 2.86 | 2.89 | 2.59 | 2.74 | 2.74 | -6.80% | 840,438 |
| Feb 7, 2025 | 3.09 | 3.13 | 2.88 | 2.94 | 2.94 | -4.55% | 739,636 |
| Feb 6, 2025 | 3.11 | 3.16 | 3.00 | 3.08 | 3.08 | -1.91% | 833,438 |
| Feb 5, 2025 | 3.18 | 3.20 | 3.00 | 3.14 | 3.14 | - | 911,369 |
| Feb 4, 2025 | 3.22 | 3.36 | 2.99 | 3.14 | 3.14 | -3.09% | 1,385,680 |
| Feb 3, 2025 | 4.05 | 4.48 | 3.07 | 3.24 | 3.24 | -33.47% | 3,753,913 |
| Jan 31, 2025 | 4.83 | 5.01 | 4.82 | 4.87 | 4.87 | -0.41% | 118,342 |
| Jan 30, 2025 | 4.88 | 5.01 | 4.80 | 4.89 | 4.89 | - | 157,956 |
| Jan 29, 2025 | 4.85 | 5.00 | 4.80 | 4.89 | 4.89 | 0.62% | 154,012 |
| Jan 28, 2025 | 4.82 | 4.86 | 4.63 | 4.86 | 4.86 | 0.41% | 187,716 |
| Jan 27, 2025 | 4.95 | 5.05 | 4.74 | 4.84 | 4.84 | -1.63% | 186,187 |
| Jan 24, 2025 | 5.01 | 5.12 | 4.89 | 4.92 | 4.92 | -3.72% | 245,411 |
| Jan 23, 2025 | 5.26 | 5.30 | 5.01 | 5.11 | 5.11 | -3.77% | 163,611 |
| Jan 22, 2025 | 5.21 | 5.50 | 5.20 | 5.31 | 5.31 | 1.72% | 220,533 |
| Jan 21, 2025 | 5.08 | 5.48 | 5.00 | 5.22 | 5.22 | 4.19% | 312,329 |
| Jan 17, 2025 | 5.05 | 5.18 | 4.96 | 5.01 | 5.01 | - | 233,861 |
| Jan 16, 2025 | 4.90 | 5.05 | 4.69 | 5.01 | 5.01 | 3.94% | 314,548 |
| Jan 15, 2025 | 4.63 | 4.86 | 4.63 | 4.82 | 4.82 | 3.21% | 186,945 |
| Jan 14, 2025 | 4.88 | 4.95 | 4.61 | 4.67 | 4.67 | -2.10% | 339,175 |
| Jan 13, 2025 | 4.90 | 4.90 | 4.63 | 4.77 | 4.77 | -2.45% | 239,302 |
| Jan 10, 2025 | 4.90 | 5.10 | 4.76 | 4.89 | 4.89 | -5.23% | 294,519 |
| Jan 8, 2025 | 5.01 | 5.27 | 4.65 | 5.16 | 5.16 | 2.18% | 539,046 |
| Jan 7, 2025 | 5.57 | 5.57 | 4.77 | 5.05 | 5.05 | -5.61% | 4,282,268 |
| Jan 6, 2025 | 5.46 | 5.55 | 5.31 | 5.35 | 5.35 | -0.74% | 185,553 |
| Jan 3, 2025 | 5.11 | 5.60 | 5.11 | 5.39 | 5.39 | 5.48% | 228,699 |
| Jan 2, 2025 | 5.04 | 5.44 | 5.01 | 5.11 | 5.11 | 1.59% | 231,233 |
| Dec 31, 2024 | 5.14 | 5.32 | 4.85 | 5.03 | 5.03 | -0.98% | 267,965 |
| Dec 30, 2024 | 5.17 | 5.31 | 5.04 | 5.08 | 5.08 | -3.61% | 180,933 |
| Dec 27, 2024 | 5.20 | 5.34 | 5.03 | 5.27 | 5.27 | 2.13% | 318,975 |
| Dec 26, 2024 | 5.17 | 5.25 | 4.86 | 5.16 | 5.16 | 2.99% | 330,420 |
| Dec 24, 2024 | 4.43 | 5.11 | 4.38 | 5.01 | 5.01 | 12.33% | 281,777 |
| Dec 23, 2024 | 4.45 | 4.50 | 4.21 | 4.46 | 4.46 | 2.06% | 220,443 |
| Dec 20, 2024 | 4.46 | 4.53 | 4.30 | 4.37 | 4.37 | -0.68% | 330,156 |
| Dec 19, 2024 | 4.62 | 4.70 | 4.38 | 4.40 | 4.40 | -6.58% | 405,505 |
| Dec 18, 2024 | 5.11 | 5.21 | 4.66 | 4.71 | 4.71 | -7.83% | 359,781 |
| Dec 17, 2024 | 5.03 | 5.20 | 4.76 | 5.11 | 5.11 | 2.20% | 320,774 |
| Dec 16, 2024 | 5.25 | 5.36 | 5.00 | 5.00 | 5.00 | -5.84% | 410,856 |
| Dec 13, 2024 | 5.52 | 5.60 | 5.20 | 5.31 | 5.31 | -4.50% | 306,486 |
| Dec 12, 2024 | 6.05 | 6.37 | 5.52 | 5.56 | 5.56 | -6.71% | 414,321 |
| Dec 11, 2024 | 5.72 | 6.00 | 5.24 | 5.96 | 5.96 | 5.30% | 422,482 |
| Dec 10, 2024 | 5.80 | 5.89 | 5.54 | 5.66 | 5.66 | -1.22% | 284,692 |
| Dec 9, 2024 | 6.00 | 6.15 | 5.72 | 5.73 | 5.73 | -4.50% | 222,334 |
| Dec 6, 2024 | 5.99 | 6.25 | 5.78 | 6.00 | 6.00 | 3.09% | 259,707 |
| Dec 5, 2024 | 5.97 | 6.17 | 5.75 | 5.82 | 5.82 | -2.68% | 333,421 |
| Dec 4, 2024 | 6.54 | 6.61 | 5.94 | 5.98 | 5.98 | -6.42% | 441,344 |
| Dec 3, 2024 | 7.17 | 7.22 | 6.34 | 6.39 | 6.39 | -12.23% | 474,759 |
| Dec 2, 2024 | 6.75 | 7.39 | 6.75 | 7.28 | 7.28 | 8.49% | 408,956 |
| Nov 29, 2024 | 6.50 | 6.75 | 6.50 | 6.71 | 6.71 | 2.60% | 67,299 |
| Nov 27, 2024 | 6.71 | 6.75 | 6.36 | 6.54 | 6.54 | -0.30% | 178,554 |
| Nov 26, 2024 | 7.09 | 7.10 | 6.45 | 6.56 | 6.56 | -7.21% | 271,379 |
| Nov 25, 2024 | 6.80 | 7.52 | 6.76 | 7.07 | 7.07 | 6.32% | 379,578 |
| Nov 22, 2024 | 6.85 | 6.95 | 6.62 | 6.65 | 6.65 | -2.06% | 154,808 |
| Nov 21, 2024 | 6.53 | 6.89 | 6.37 | 6.79 | 6.79 | 3.82% | 151,156 |
| Nov 20, 2024 | 6.66 | 6.84 | 6.43 | 6.54 | 6.54 | -2.10% | 289,620 |
| Nov 19, 2024 | 6.72 | 6.88 | 6.63 | 6.68 | 6.68 | -2.05% | 139,518 |
| Nov 18, 2024 | 6.93 | 6.97 | 6.71 | 6.82 | 6.82 | -0.29% | 98,721 |
| Nov 15, 2024 | 7.10 | 7.12 | 6.68 | 6.84 | 6.84 | -1.87% | 259,481 |
| Nov 14, 2024 | 7.52 | 7.52 | 6.85 | 6.97 | 6.97 | -5.94% | 245,551 |
| Nov 13, 2024 | 7.55 | 7.77 | 7.36 | 7.41 | 7.41 | -1.72% | 145,158 |
| Nov 12, 2024 | 7.76 | 7.80 | 7.32 | 7.54 | 7.54 | -1.44% | 181,644 |
| Nov 11, 2024 | 8.00 | 8.21 | 7.30 | 7.65 | 7.65 | -6.25% | 605,739 |
| Nov 8, 2024 | 8.59 | 8.70 | 8.00 | 8.16 | 8.16 | -5.23% | 279,398 |
| Nov 7, 2024 | 8.63 | 8.93 | 8.60 | 8.61 | 8.61 | 0.35% | 114,303 |
| Nov 6, 2024 | 8.51 | 8.69 | 8.12 | 8.58 | 8.58 | 3.12% | 188,460 |
| Nov 5, 2024 | 8.69 | 8.81 | 8.22 | 8.32 | 8.32 | -4.70% | 186,480 |
| Nov 4, 2024 | 9.07 | 9.23 | 8.67 | 8.73 | 8.73 | -3.96% | 149,343 |
| Nov 1, 2024 | 9.45 | 9.53 | 8.85 | 9.09 | 9.09 | -2.05% | 143,044 |
| Oct 31, 2024 | 9.65 | 9.65 | 9.02 | 9.28 | 9.28 | -2.83% | 243,688 |
| Oct 30, 2024 | 9.57 | 9.78 | 9.39 | 9.55 | 9.55 | -2.05% | 230,014 |
| Oct 29, 2024 | 9.63 | 10.16 | 9.63 | 9.75 | 9.75 | 0.52% | 158,127 |
| Oct 28, 2024 | 9.87 | 10.54 | 9.66 | 9.70 | 9.70 | -1.72% | 361,734 |
| Oct 25, 2024 | 9.44 | 10.47 | 9.32 | 9.87 | 9.87 | 8.82% | 528,473 |
| Oct 24, 2024 | 9.25 | 9.61 | 9.00 | 9.07 | 9.07 | -1.95% | 139,406 |
| Oct 23, 2024 | 9.57 | 9.66 | 9.06 | 9.25 | 9.25 | -3.95% | 156,056 |
| Oct 22, 2024 | 10.05 | 10.10 | 9.62 | 9.63 | 9.63 | -1.93% | 249,598 |
| Oct 21, 2024 | 9.15 | 10.21 | 9.00 | 9.82 | 9.82 | 6.62% | 653,858 |
| Oct 18, 2024 | 8.55 | 9.30 | 8.55 | 9.21 | 9.21 | 6.35% | 275,672 |
| Oct 17, 2024 | 9.14 | 9.14 | 8.17 | 8.66 | 8.66 | -5.25% | 426,573 |
| Oct 16, 2024 | 8.09 | 9.50 | 7.95 | 9.14 | 9.14 | 14.54% | 909,049 |
| Oct 15, 2024 | 7.54 | 8.38 | 7.04 | 7.98 | 7.98 | 6.26% | 1,494,353 |
| Oct 14, 2024 | 8.13 | 8.13 | 7.29 | 7.51 | 7.51 | -5.30% | 362,022 |
| Oct 11, 2024 | 7.92 | 8.10 | 7.80 | 7.93 | 7.93 | -0.88% | 167,433 |
| Oct 10, 2024 | 8.11 | 8.25 | 7.91 | 8.00 | 8.00 | -0.62% | 180,264 |
| Oct 9, 2024 | 8.33 | 8.48 | 7.99 | 8.05 | 8.05 | -3.36% | 133,149 |
| Oct 8, 2024 | 8.21 | 8.47 | 8.13 | 8.33 | 8.33 | 1.59% | 87,898 |
| Oct 7, 2024 | 8.29 | 8.67 | 8.10 | 8.20 | 8.20 | -2.50% | 118,953 |
| Oct 4, 2024 | 8.18 | 8.54 | 7.97 | 8.41 | 8.41 | 4.86% | 174,647 |
| Oct 3, 2024 | 8.18 | 8.23 | 7.93 | 8.02 | 8.02 | -4.07% | 140,930 |
| Oct 2, 2024 | 8.01 | 8.36 | 7.90 | 8.36 | 8.36 | 5.42% | 139,266 |
| Oct 1, 2024 | 8.18 | 8.34 | 7.84 | 7.93 | 7.93 | -1.61% | 196,993 |
| Sep 30, 2024 | 8.14 | 8.30 | 7.97 | 8.06 | 8.06 | -0.49% | 108,317 |
| Sep 27, 2024 | 8.24 | 8.55 | 8.09 | 8.10 | 8.10 | -1.70% | 111,990 |
| Sep 26, 2024 | 8.00 | 8.24 | 7.82 | 8.24 | 8.24 | 3.52% | 149,231 |