Annovis Bio, Inc. (ANVS)
NYSE: ANVS · Real-Time Price · USD
1.650
-0.200 (-10.81%)
At close: Mar 28, 2025, 4:00 PM
1.710
+0.060 (3.64%)
Pre-market: Mar 31, 2025, 8:33 AM EDT
Annovis Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.70 | 1.74 | 1.63 | 1.65 | 1.65 | -10.81% | 406,064 |
| Mar 27, 2025 | 1.86 | 1.89 | 1.77 | 1.85 | 1.85 | - | 167,343 |
| Mar 26, 2025 | 1.97 | 1.97 | 1.83 | 1.85 | 1.85 | -6.09% | 292,213 |
| Mar 25, 2025 | 1.91 | 2.07 | 1.85 | 1.97 | 1.97 | 6.49% | 450,007 |
| Mar 24, 2025 | 1.74 | 1.85 | 1.74 | 1.85 | 1.85 | 5.71% | 243,164 |
| Mar 21, 2025 | 1.77 | 1.81 | 1.72 | 1.75 | 1.75 | -2.78% | 225,394 |
| Mar 20, 2025 | 1.83 | 1.84 | 1.78 | 1.80 | 1.80 | -1.64% | 98,841 |
| Mar 19, 2025 | 1.82 | 1.90 | 1.80 | 1.83 | 1.83 | 2.81% | 312,767 |
| Mar 18, 2025 | 1.90 | 1.90 | 1.78 | 1.78 | 1.78 | -7.77% | 234,060 |
| Mar 17, 2025 | 1.74 | 1.96 | 1.72 | 1.93 | 1.93 | 12.87% | 418,897 |
| Mar 14, 2025 | 1.69 | 1.76 | 1.65 | 1.71 | 1.71 | 3.64% | 174,374 |
| Mar 13, 2025 | 1.69 | 1.73 | 1.61 | 1.65 | 1.65 | -2.94% | 163,000 |
| Mar 12, 2025 | 1.60 | 1.72 | 1.57 | 1.70 | 1.70 | 6.25% | 355,218 |
| Mar 11, 2025 | 1.61 | 1.68 | 1.53 | 1.60 | 1.60 | - | 240,080 |
| Mar 10, 2025 | 1.71 | 1.76 | 1.57 | 1.60 | 1.60 | -8.05% | 234,207 |
| Mar 7, 2025 | 1.70 | 1.77 | 1.68 | 1.74 | 1.74 | 1.75% | 172,102 |
| Mar 6, 2025 | 1.66 | 1.75 | 1.60 | 1.71 | 1.71 | 1.18% | 247,380 |
| Mar 5, 2025 | 1.68 | 1.70 | 1.60 | 1.69 | 1.69 | 1.81% | 225,680 |
| Mar 4, 2025 | 1.63 | 1.73 | 1.57 | 1.66 | 1.66 | 0.61% | 409,966 |
| Mar 3, 2025 | 1.89 | 1.89 | 1.63 | 1.65 | 1.65 | -9.84% | 384,872 |
| Feb 28, 2025 | 1.83 | 1.88 | 1.67 | 1.83 | 1.83 | 2.23% | 373,383 |
| Feb 27, 2025 | 1.78 | 1.85 | 1.74 | 1.79 | 1.79 | 2.87% | 658,312 |
| Feb 26, 2025 | 1.76 | 1.84 | 1.72 | 1.74 | 1.74 | -3.33% | 628,758 |
| Feb 25, 2025 | 1.99 | 1.99 | 1.77 | 1.80 | 1.80 | -8.63% | 966,559 |
| Feb 24, 2025 | 2.14 | 2.19 | 1.94 | 1.97 | 1.97 | -7.51% | 724,023 |
| Feb 21, 2025 | 2.25 | 2.27 | 2.11 | 2.13 | 2.13 | -4.48% | 381,661 |
| 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 |