Annovis Bio, Inc. (ANVS)
NYSE: ANVS · Real-Time Price · USD
8.24
+0.28 (3.52%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 7.86 | 8.22 | 7.86 | 7.96 | 7.96 | -0.62% | 175,833 |
| Sep 24, 2024 | 7.97 | 8.14 | 7.85 | 8.01 | 8.01 | 0.12% | 98,950 |
| Sep 23, 2024 | 8.46 | 8.54 | 7.93 | 8.00 | 8.00 | -5.55% | 170,441 |
| Sep 20, 2024 | 8.59 | 8.82 | 8.45 | 8.47 | 8.47 | -1.97% | 202,720 |
| Sep 19, 2024 | 8.48 | 8.99 | 8.35 | 8.64 | 8.64 | 3.35% | 137,014 |
| Sep 18, 2024 | 8.67 | 9.00 | 8.35 | 8.36 | 8.36 | -4.35% | 228,588 |
| Sep 17, 2024 | 8.01 | 9.50 | 8.00 | 8.74 | 8.74 | 8.98% | 361,433 |
| Sep 16, 2024 | 8.00 | 8.35 | 7.94 | 8.02 | 8.02 | 0.12% | 75,340 |
| Sep 13, 2024 | 8.49 | 8.60 | 7.94 | 8.01 | 8.01 | -5.43% | 160,799 |
| Sep 12, 2024 | 8.73 | 8.73 | 8.30 | 8.47 | 8.47 | -1.28% | 93,860 |
| Sep 11, 2024 | 8.18 | 8.68 | 8.13 | 8.58 | 8.58 | 2.63% | 186,507 |
| Sep 10, 2024 | 8.26 | 8.44 | 8.13 | 8.36 | 8.36 | 2.20% | 99,572 |
| Sep 9, 2024 | 7.90 | 8.40 | 7.81 | 8.18 | 8.18 | 3.94% | 104,695 |
| Sep 6, 2024 | 7.77 | 7.92 | 7.45 | 7.87 | 7.87 | 0.13% | 129,734 |
| Sep 5, 2024 | 8.58 | 8.58 | 7.71 | 7.86 | 7.86 | -6.76% | 245,531 |
| Sep 4, 2024 | 8.20 | 8.58 | 8.19 | 8.43 | 8.43 | 0.72% | 61,658 |
| Sep 3, 2024 | 8.34 | 8.70 | 8.14 | 8.37 | 8.37 | -1.06% | 116,919 |
| Aug 30, 2024 | 8.71 | 8.82 | 8.26 | 8.46 | 8.46 | -4.08% | 110,069 |
| Aug 29, 2024 | 8.78 | 9.09 | 8.63 | 8.82 | 8.82 | 0.57% | 124,093 |
| Aug 28, 2024 | 9.13 | 9.15 | 8.61 | 8.77 | 8.77 | -3.94% | 209,472 |
| Aug 27, 2024 | 9.52 | 9.82 | 9.11 | 9.13 | 9.13 | -5.58% | 150,500 |
| Aug 26, 2024 | 9.57 | 9.95 | 9.40 | 9.67 | 9.67 | -0.21% | 125,022 |
| Aug 23, 2024 | 9.25 | 9.98 | 9.22 | 9.69 | 9.69 | 5.44% | 351,010 |
| Aug 22, 2024 | 9.67 | 9.93 | 9.01 | 9.19 | 9.19 | -4.37% | 191,605 |
| Aug 21, 2024 | 9.05 | 9.80 | 8.90 | 9.61 | 9.61 | 7.74% | 341,340 |
| Aug 20, 2024 | 8.90 | 9.24 | 8.65 | 8.92 | 8.92 | 0.56% | 95,976 |
| Aug 19, 2024 | 8.49 | 9.06 | 8.40 | 8.87 | 8.87 | 3.99% | 242,425 |
| Aug 16, 2024 | 9.00 | 9.10 | 8.42 | 8.53 | 8.53 | -3.62% | 268,936 |
| Aug 15, 2024 | 8.20 | 9.58 | 8.05 | 8.85 | 8.85 | 14.05% | 662,673 |
| Aug 14, 2024 | 7.97 | 8.07 | 7.72 | 7.76 | 7.76 | -2.51% | 204,078 |
| Aug 13, 2024 | 8.10 | 8.19 | 7.87 | 7.96 | 7.96 | 1.14% | 156,120 |
| Aug 12, 2024 | 7.84 | 7.91 | 7.58 | 7.87 | 7.87 | 2.34% | 115,393 |
| Aug 9, 2024 | 8.30 | 8.46 | 7.56 | 7.69 | 7.69 | -6.79% | 324,176 |
| Aug 8, 2024 | 8.11 | 8.50 | 7.83 | 8.25 | 8.25 | 2.87% | 202,046 |
| Aug 7, 2024 | 8.50 | 8.50 | 7.82 | 8.02 | 8.02 | -3.95% | 322,863 |
| Aug 6, 2024 | 8.92 | 8.92 | 8.35 | 8.35 | 8.35 | -0.60% | 263,393 |
| Aug 5, 2024 | 7.87 | 8.57 | 7.70 | 8.40 | 8.40 | -3.00% | 256,602 |
| Aug 2, 2024 | 8.87 | 8.99 | 8.41 | 8.66 | 8.66 | -4.73% | 247,843 |
| Aug 1, 2024 | 9.39 | 9.85 | 8.88 | 9.09 | 9.09 | -2.36% | 371,312 |
| Jul 31, 2024 | 9.33 | 9.85 | 8.76 | 9.31 | 9.31 | -1.48% | 438,115 |
| Jul 30, 2024 | 10.59 | 10.65 | 9.40 | 9.45 | 9.45 | -10.68% | 453,608 |
| Jul 29, 2024 | 11.08 | 11.29 | 10.41 | 10.58 | 10.58 | -3.47% | 227,290 |
| Jul 26, 2024 | 10.47 | 11.20 | 10.18 | 10.96 | 10.96 | 4.68% | 371,904 |
| Jul 25, 2024 | 10.71 | 10.84 | 10.20 | 10.47 | 10.47 | -2.79% | 194,999 |
| Jul 24, 2024 | 10.52 | 11.69 | 10.50 | 10.77 | 10.77 | 1.13% | 696,461 |
| Jul 23, 2024 | 10.72 | 11.12 | 10.50 | 10.65 | 10.65 | -0.93% | 284,865 |
| Jul 22, 2024 | 11.48 | 11.54 | 10.32 | 10.75 | 10.75 | -5.12% | 405,970 |
| Jul 19, 2024 | 11.28 | 11.54 | 10.52 | 11.33 | 11.33 | -0.53% | 444,256 |
| Jul 18, 2024 | 12.45 | 12.58 | 11.15 | 11.39 | 11.39 | -8.59% | 533,395 |
| Jul 17, 2024 | 12.21 | 13.38 | 11.77 | 12.46 | 12.46 | -0.40% | 602,059 |
| Jul 16, 2024 | 12.60 | 13.91 | 12.44 | 12.51 | 12.51 | -1.03% | 961,197 |
| Jul 15, 2024 | 12.03 | 13.00 | 12.03 | 12.64 | 12.64 | 3.95% | 506,919 |
| Jul 12, 2024 | 13.26 | 13.53 | 12.02 | 12.16 | 12.16 | -7.25% | 982,852 |
| Jul 11, 2024 | 12.54 | 14.80 | 12.42 | 13.11 | 13.11 | 8.53% | 2,580,802 |
| Jul 10, 2024 | 14.02 | 14.14 | 11.42 | 12.08 | 12.08 | -17.09% | 2,122,784 |
| Jul 9, 2024 | 15.13 | 17.88 | 13.75 | 14.57 | 14.57 | -5.76% | 3,974,670 |
| Jul 8, 2024 | 11.10 | 17.32 | 11.10 | 15.46 | 15.46 | 39.28% | 22,142,290 |
| Jul 5, 2024 | 7.70 | 11.46 | 7.69 | 11.10 | 11.10 | 37.38% | 16,203,599 |
| Jul 3, 2024 | 9.18 | 9.24 | 7.38 | 8.08 | 8.08 | -12.93% | 5,394,569 |
| Jul 2, 2024 | 5.33 | 12.51 | 4.53 | 9.28 | 9.28 | 76.09% | 39,235,889 |
| Jul 1, 2024 | 5.99 | 5.99 | 5.27 | 5.27 | 5.27 | -8.51% | 374,139 |
| Jun 28, 2024 | 6.08 | 6.16 | 5.56 | 5.76 | 5.76 | -4.00% | 143,786 |
| Jun 27, 2024 | 5.65 | 6.18 | 5.65 | 6.00 | 6.00 | 4.71% | 163,059 |
| Jun 26, 2024 | 5.74 | 5.95 | 5.71 | 5.73 | 5.73 | 3.06% | 140,491 |
| Jun 25, 2024 | 5.91 | 5.97 | 5.53 | 5.56 | 5.56 | -8.70% | 208,028 |
| Jun 24, 2024 | 6.00 | 6.30 | 5.73 | 6.09 | 6.09 | 2.53% | 193,766 |
| Jun 21, 2024 | 6.03 | 6.24 | 5.60 | 5.94 | 5.94 | -1.49% | 242,885 |
| Jun 20, 2024 | 5.27 | 6.03 | 5.22 | 6.03 | 6.03 | 13.56% | 185,197 |
| Jun 18, 2024 | 5.80 | 5.85 | 5.31 | 5.31 | 5.31 | -3.63% | 223,458 |
| Jun 17, 2024 | 5.93 | 5.93 | 5.50 | 5.51 | 5.51 | -5.81% | 183,045 |
| Jun 14, 2024 | 6.26 | 6.26 | 5.85 | 5.85 | 5.85 | -2.66% | 152,194 |
| Jun 13, 2024 | 6.43 | 6.43 | 5.88 | 6.01 | 6.01 | -1.15% | 131,696 |
| Jun 12, 2024 | 6.55 | 6.66 | 6.01 | 6.08 | 6.08 | -10.19% | 326,173 |
| Jun 11, 2024 | 6.20 | 6.83 | 5.76 | 6.77 | 6.77 | 4.15% | 368,394 |
| Jun 10, 2024 | 6.15 | 6.58 | 6.09 | 6.50 | 6.50 | 5.35% | 158,723 |
| Jun 7, 2024 | 6.49 | 6.77 | 6.11 | 6.17 | 6.17 | -7.50% | 237,044 |
| Jun 6, 2024 | 6.65 | 6.95 | 6.61 | 6.67 | 6.67 | -0.89% | 158,056 |
| Jun 5, 2024 | 6.72 | 7.00 | 6.45 | 6.73 | 6.73 | 1.82% | 288,946 |
| Jun 4, 2024 | 7.04 | 7.04 | 6.57 | 6.61 | 6.61 | -2.94% | 145,592 |
| Jun 3, 2024 | 6.60 | 7.21 | 6.58 | 6.81 | 6.81 | 3.97% | 174,509 |
| May 31, 2024 | 6.00 | 7.50 | 6.00 | 6.55 | 6.55 | 9.17% | 593,651 |
| May 30, 2024 | 6.21 | 6.24 | 5.91 | 6.00 | 6.00 | - | 181,936 |
| May 29, 2024 | 6.51 | 6.93 | 6.00 | 6.00 | 6.00 | -9.77% | 403,907 |
| May 28, 2024 | 7.40 | 7.47 | 6.43 | 6.65 | 6.65 | -8.78% | 330,508 |
| May 24, 2024 | 7.13 | 7.36 | 6.91 | 7.29 | 7.29 | 2.97% | 107,818 |
| May 23, 2024 | 7.85 | 7.85 | 6.82 | 7.08 | 7.08 | -7.45% | 324,544 |
| May 22, 2024 | 7.95 | 8.24 | 7.51 | 7.65 | 7.65 | -7.05% | 328,203 |
| May 21, 2024 | 8.70 | 9.18 | 8.23 | 8.23 | 8.23 | -5.94% | 271,623 |
| May 20, 2024 | 8.35 | 8.98 | 8.00 | 8.75 | 8.75 | 5.29% | 320,704 |
| May 17, 2024 | 8.00 | 8.35 | 7.38 | 8.31 | 8.31 | 3.49% | 472,061 |
| May 16, 2024 | 8.72 | 9.08 | 8.03 | 8.03 | 8.03 | -7.91% | 463,625 |
| May 15, 2024 | 8.50 | 10.40 | 8.49 | 8.72 | 8.72 | 4.31% | 1,016,449 |
| May 14, 2024 | 7.03 | 8.36 | 6.95 | 8.36 | 8.36 | 22.04% | 789,363 |
| May 13, 2024 | 6.50 | 7.26 | 6.17 | 6.85 | 6.85 | 15.51% | 589,333 |
| May 10, 2024 | 6.13 | 6.35 | 5.40 | 5.93 | 5.93 | -1.66% | 536,099 |
| May 9, 2024 | 5.10 | 6.93 | 5.00 | 6.03 | 6.03 | 25.10% | 2,122,717 |
| May 8, 2024 | 5.30 | 5.30 | 4.79 | 4.82 | 4.82 | -9.91% | 420,355 |
| May 7, 2024 | 5.49 | 5.56 | 5.20 | 5.35 | 5.35 | -0.74% | 329,247 |
| May 6, 2024 | 5.30 | 5.76 | 5.21 | 5.39 | 5.39 | 4.05% | 399,600 |
| May 3, 2024 | 5.47 | 5.73 | 4.86 | 5.18 | 5.18 | -4.95% | 609,601 |