Annovis Bio, Inc. (ANVS)
NYSE: ANVS · Real-Time Price · USD
3.210
+0.160 (5.25%)
At close: Jun 6, 2025, 4:00 PM
3.295
+0.085 (2.65%)
After-hours: Jun 6, 2025, 7:59 PM EDT
Annovis Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 2.15 | 2.20 | 2.00 | 2.14 | 2.14 | 0.94% | 575,020 |
| May 19, 2025 | 1.75 | 2.12 | 1.73 | 2.12 | 2.12 | 18.44% | 677,981 |
| May 16, 2025 | 1.67 | 1.80 | 1.64 | 1.79 | 1.79 | 5.92% | 343,014 |
| May 15, 2025 | 1.71 | 1.73 | 1.60 | 1.69 | 1.69 | - | 177,972 |
| May 14, 2025 | 1.98 | 2.08 | 1.62 | 1.69 | 1.69 | -0.59% | 724,841 |
| May 13, 2025 | 1.56 | 1.73 | 1.56 | 1.70 | 1.70 | 9.68% | 456,329 |
| May 12, 2025 | 1.64 | 1.64 | 1.48 | 1.55 | 1.55 | 1.31% | 180,102 |
| May 9, 2025 | 1.59 | 1.74 | 1.51 | 1.53 | 1.53 | -4.38% | 177,014 |
| May 8, 2025 | 1.58 | 1.68 | 1.56 | 1.60 | 1.60 | 1.27% | 299,270 |
| May 7, 2025 | 1.48 | 1.65 | 1.44 | 1.58 | 1.58 | 9.72% | 377,223 |
| May 6, 2025 | 1.52 | 1.55 | 1.42 | 1.44 | 1.44 | -7.10% | 270,102 |
| May 5, 2025 | 1.63 | 1.68 | 1.54 | 1.55 | 1.55 | -3.73% | 175,781 |
| May 2, 2025 | 1.59 | 1.75 | 1.57 | 1.61 | 1.61 | 2.55% | 677,332 |
| May 1, 2025 | 1.46 | 1.65 | 1.45 | 1.57 | 1.57 | 5.37% | 333,475 |
| Apr 30, 2025 | 1.45 | 1.52 | 1.36 | 1.49 | 1.49 | 1.36% | 217,068 |
| Apr 29, 2025 | 1.57 | 1.61 | 1.45 | 1.47 | 1.47 | -5.16% | 188,607 |
| Apr 28, 2025 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | -1.27% | 125,786 |
| Apr 25, 2025 | 1.63 | 1.64 | 1.49 | 1.57 | 1.57 | -4.27% | 269,278 |
| Apr 24, 2025 | 1.54 | 1.68 | 1.50 | 1.64 | 1.64 | 8.61% | 465,609 |
| Apr 23, 2025 | 1.62 | 1.62 | 1.48 | 1.51 | 1.51 | 2.72% | 539,544 |
| Apr 22, 2025 | 1.40 | 1.59 | 1.40 | 1.47 | 1.47 | 8.89% | 1,012,425 |
| Apr 21, 2025 | 1.21 | 1.71 | 1.21 | 1.35 | 1.35 | 10.66% | 3,496,117 |
| Apr 17, 2025 | 1.24 | 1.27 | 1.19 | 1.22 | 1.22 | -3.17% | 73,587 |
| Apr 16, 2025 | 1.23 | 1.29 | 1.20 | 1.26 | 1.26 | 3.28% | 126,251 |
| Apr 15, 2025 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -1.61% | 85,532 |
| Apr 14, 2025 | 1.35 | 1.35 | 1.23 | 1.24 | 1.24 | -4.62% | 189,709 |
| Apr 11, 2025 | 1.24 | 1.33 | 1.17 | 1.30 | 1.30 | 1.56% | 128,911 |
| Apr 10, 2025 | 1.25 | 1.29 | 1.17 | 1.28 | 1.28 | -0.78% | 182,248 |
| Apr 9, 2025 | 1.19 | 1.40 | 1.11 | 1.29 | 1.29 | 5.74% | 405,547 |
| Apr 8, 2025 | 1.29 | 1.31 | 1.20 | 1.22 | 1.22 | -1.61% | 201,945 |
| Apr 7, 2025 | 1.26 | 1.31 | 1.16 | 1.24 | 1.24 | -5.34% | 190,002 |
| Apr 4, 2025 | 1.38 | 1.38 | 1.28 | 1.31 | 1.31 | -7.09% | 252,857 |
| Apr 3, 2025 | 1.54 | 1.54 | 1.40 | 1.41 | 1.41 | -11.32% | 275,498 |
| Apr 2, 2025 | 1.54 | 1.62 | 1.43 | 1.59 | 1.59 | 6.71% | 207,784 |
| Apr 1, 2025 | 1.50 | 1.66 | 1.45 | 1.49 | 1.49 | -0.67% | 215,356 |
| Mar 31, 2025 | 1.70 | 1.70 | 1.43 | 1.50 | 1.50 | -9.09% | 352,385 |
| 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 |