Annovis Bio, Inc. (ANVS)
NYSE: ANVS · Real-Time Price · USD
1.505
+0.035 (2.38%)
At close: Apr 23, 2025, 4:00 PM
1.520
+0.015 (1.00%)
After-hours: Apr 23, 2025, 5:26 PM EDT

Annovis Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20251.621.621.481.511.512.72%539,544
Apr 22, 20251.401.591.401.471.478.89%1,012,425
Apr 21, 20251.211.711.211.351.3510.66%3,496,117
Apr 17, 20251.241.271.191.221.22-3.17%73,587
Apr 16, 20251.231.291.201.261.263.28%126,251
Apr 15, 20251.251.281.221.221.22-1.61%85,532
Apr 14, 20251.351.351.231.241.24-4.62%189,709
Apr 11, 20251.241.331.171.301.301.56%128,911
Apr 10, 20251.251.291.171.281.28-0.78%182,248
Apr 9, 20251.191.401.111.291.295.74%405,547
Apr 8, 20251.291.311.201.221.22-1.61%201,945
Apr 7, 20251.261.311.161.241.24-5.34%190,002
Apr 4, 20251.381.381.281.311.31-7.09%252,857
Apr 3, 20251.541.541.401.411.41-11.32%275,498
Apr 2, 20251.541.621.431.591.596.71%207,784
Apr 1, 20251.501.661.451.491.49-0.67%215,356
Mar 31, 20251.701.701.431.501.50-9.09%352,385
Mar 28, 20251.701.741.631.651.65-10.81%406,064
Mar 27, 20251.861.891.771.851.85-167,343
Mar 26, 20251.971.971.831.851.85-6.09%292,213
Mar 25, 20251.912.071.851.971.976.49%450,007
Mar 24, 20251.741.851.741.851.855.71%243,164
Mar 21, 20251.771.811.721.751.75-2.78%225,394
Mar 20, 20251.831.841.781.801.80-1.64%98,841
Mar 19, 20251.821.901.801.831.832.81%312,767
Mar 18, 20251.901.901.781.781.78-7.77%234,060
Mar 17, 20251.741.961.721.931.9312.87%418,897
Mar 14, 20251.691.761.651.711.713.64%174,374
Mar 13, 20251.691.731.611.651.65-2.94%163,000
Mar 12, 20251.601.721.571.701.706.25%355,218
Mar 11, 20251.611.681.531.601.60-240,080
Mar 10, 20251.711.761.571.601.60-8.05%234,207
Mar 7, 20251.701.771.681.741.741.75%172,102
Mar 6, 20251.661.751.601.711.711.18%247,380
Mar 5, 20251.681.701.601.691.691.81%225,680
Mar 4, 20251.631.731.571.661.660.61%409,966
Mar 3, 20251.891.891.631.651.65-9.84%384,872
Feb 28, 20251.831.881.671.831.832.23%373,383
Feb 27, 20251.781.851.741.791.792.87%658,312
Feb 26, 20251.761.841.721.741.74-3.33%628,758
Feb 25, 20251.991.991.771.801.80-8.63%966,559
Feb 24, 20252.142.191.941.971.97-7.51%724,023
Feb 21, 20252.252.272.112.132.13-4.48%381,661
Feb 20, 20252.312.422.082.232.23-3.46%456,554
Feb 19, 20252.422.422.212.312.31-6.85%935,388
Feb 18, 20252.742.772.472.482.48-9.16%412,671
Feb 14, 20252.652.792.612.732.735.00%506,469
Feb 13, 20252.582.672.482.602.600.78%373,926
Feb 12, 20252.522.582.452.582.582.38%399,633
Feb 11, 20252.712.722.442.522.52-8.03%701,263