Annovis Bio, Inc. (ANVS)
NYSE: ANVS · Real-Time Price · USD
2.510
-0.220 (-8.06%)
Aug 1, 2025, 4:00 PM - Market closed
Annovis Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 3.00 | 3.00 | 2.75 | 2.80 | 2.80 | -2.78% | 389,273 |
| Jun 10, 2025 | 3.12 | 3.17 | 2.83 | 2.88 | 2.88 | -5.88% | 568,746 |
| Jun 9, 2025 | 3.33 | 3.36 | 3.02 | 3.06 | 3.06 | -4.67% | 322,008 |
| Jun 6, 2025 | 3.09 | 3.40 | 3.03 | 3.21 | 3.21 | 5.25% | 633,882 |
| Jun 5, 2025 | 3.34 | 3.36 | 2.98 | 3.05 | 3.05 | -5.86% | 961,495 |
| Jun 4, 2025 | 2.78 | 3.48 | 2.75 | 3.24 | 3.24 | 24.14% | 2,724,678 |
| Jun 3, 2025 | 2.65 | 2.79 | 2.55 | 2.61 | 2.61 | -1.14% | 390,744 |
| Jun 2, 2025 | 2.33 | 2.64 | 2.29 | 2.64 | 2.64 | 12.34% | 364,362 |
| May 30, 2025 | 2.32 | 2.35 | 2.28 | 2.35 | 2.35 | -2.08% | 242,147 |
| May 29, 2025 | 2.51 | 2.54 | 2.26 | 2.40 | 2.40 | -1.23% | 722,861 |
| May 28, 2025 | 2.11 | 2.58 | 2.04 | 2.43 | 2.43 | 19.12% | 1,431,606 |
| May 27, 2025 | 1.99 | 2.13 | 1.97 | 2.04 | 2.04 | 3.03% | 243,892 |
| May 23, 2025 | 2.03 | 2.06 | 1.95 | 1.98 | 1.98 | -4.81% | 277,947 |
| May 22, 2025 | 2.10 | 2.10 | 1.97 | 2.08 | 2.08 | 3.48% | 322,890 |
| May 21, 2025 | 2.07 | 2.13 | 1.96 | 2.01 | 2.01 | -6.07% | 328,712 |