Skip to main content
Annovis Bio, Inc. (ANVS)
NYSE: ANVS · Real-Time Price · USD
4.370
-0.030 (-0.68%)
Dec 20, 2024, 4:00 PM EST - Market closed

Annovis Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20244.464.534.304.374.37-0.68%329,533
Dec 19, 20244.624.704.384.404.40-6.58%405,505
Dec 18, 20245.115.214.664.714.71-7.83%359,800
Dec 17, 20245.035.204.765.115.112.20%320,774
Dec 16, 20245.255.365.005.005.00-5.84%410,900
Dec 13, 20245.525.605.205.315.31-4.50%306,500
Dec 12, 20246.056.375.525.565.56-6.71%414,321
Dec 11, 20245.726.005.245.965.965.30%422,500
Dec 10, 20245.805.895.545.665.66-1.22%284,700
Dec 9, 20246.006.155.725.735.73-4.50%222,334
Dec 6, 20245.996.255.786.006.003.09%259,707
Dec 5, 20245.976.175.755.825.82-2.68%333,421
Dec 4, 20246.546.615.945.985.98-6.42%441,344
Dec 3, 20247.177.226.346.396.39-12.23%474,800
Dec 2, 20246.757.396.757.287.288.49%408,956
Nov 29, 20246.506.756.506.716.712.60%67,300
Nov 27, 20246.716.756.366.546.54-0.30%178,600
Nov 26, 20247.097.106.456.566.56-7.21%271,379
Nov 25, 20246.807.526.767.077.076.32%379,578
Nov 22, 20246.856.956.626.656.65-2.06%154,808
Nov 21, 20246.536.896.376.796.793.82%151,156
Nov 20, 20246.666.846.436.546.54-2.10%289,620
Nov 19, 20246.726.886.636.686.68-2.05%139,518
Nov 18, 20246.936.976.716.826.82-0.29%98,721
Nov 15, 20247.107.126.686.846.84-1.87%259,481
Nov 14, 20247.527.526.856.976.97-5.94%245,551
Nov 13, 20247.557.777.367.417.41-1.72%145,200
Nov 12, 20247.767.807.327.547.54-1.44%181,644
Nov 11, 20248.008.217.307.657.65-6.25%605,739
Nov 8, 20248.598.708.008.168.16-5.23%279,400
Nov 7, 20248.638.938.608.618.610.35%114,303
Nov 6, 20248.518.698.128.588.583.12%188,460
Nov 5, 20248.698.818.228.328.32-4.70%186,480
Nov 4, 20249.079.238.668.738.73-3.96%149,343
Nov 1, 20249.459.538.859.099.09-2.05%143,044
Oct 31, 20249.659.659.029.289.28-2.83%243,700
Oct 30, 20249.579.789.399.559.55-2.05%230,014
Oct 29, 20249.6310.169.639.759.750.52%158,127
Oct 28, 20249.8710.549.669.709.70-1.72%361,734
Oct 25, 20249.4410.479.329.879.878.82%528,500
Oct 24, 20249.259.619.009.079.07-1.95%139,406
Oct 23, 20249.579.669.069.259.25-3.95%156,056
Oct 22, 202410.0510.109.629.639.63-1.93%249,600
Oct 21, 20249.1510.219.009.829.826.62%653,900
Oct 18, 20248.559.308.559.219.216.35%275,672
Oct 17, 20249.149.148.178.668.66-5.25%426,600
Oct 16, 20248.099.507.959.149.1414.54%909,049
Oct 15, 20247.548.387.047.987.986.26%1,494,400
Oct 14, 20248.138.137.297.517.51-5.30%362,022
Oct 11, 20247.928.107.807.937.93-0.88%167,433
Oct 10, 20248.118.257.918.008.00-0.62%180,300
Oct 9, 20248.338.487.998.058.05-3.36%133,149
Oct 8, 20248.218.478.138.338.331.59%87,900
Oct 7, 20248.298.678.108.208.20-2.50%118,953
Oct 4, 20248.188.547.978.418.414.86%174,647
Oct 3, 20248.188.237.938.028.02-4.07%140,930
Oct 2, 20248.018.367.908.368.365.42%139,300
Oct 1, 20248.188.347.847.937.93-1.61%197,000
Sep 30, 20248.148.307.978.068.06-0.49%108,317
Sep 27, 20248.248.558.098.108.10-1.70%111,990
Sep 26, 20248.008.247.828.248.243.52%149,231
Sep 25, 20247.868.227.867.967.96-0.62%175,833
Sep 24, 20247.978.147.858.018.010.12%99,000
Sep 23, 20248.468.547.938.008.00-5.55%170,441
Sep 20, 20248.598.828.458.478.47-1.97%202,720
Sep 19, 20248.488.998.358.648.643.35%137,014
Sep 18, 20248.679.008.358.368.36-4.35%228,600
Sep 17, 20248.019.508.008.748.748.98%361,433
Sep 16, 20248.008.357.948.028.020.12%75,340
Sep 13, 20248.498.607.948.018.01-5.43%160,800
Sep 12, 20248.738.738.308.478.47-1.28%93,900
Sep 11, 20248.188.688.138.588.582.63%186,507
Sep 10, 20248.268.448.138.368.362.20%99,600
Sep 9, 20247.908.407.818.188.183.94%104,695
Sep 6, 20247.777.927.457.877.870.13%129,734
Sep 5, 20248.588.587.717.867.86-6.76%245,531
Sep 4, 20248.208.578.198.438.430.72%139,500
Sep 3, 20248.348.708.148.378.37-1.06%116,919
Aug 30, 20248.718.828.268.468.46-4.08%110,100
Aug 29, 20248.789.098.638.828.820.57%124,100
Aug 28, 20249.139.158.618.778.77-3.94%209,500
Aug 27, 20249.529.829.119.139.13-5.58%150,500
Aug 26, 20249.579.959.409.679.67-0.21%125,022
Aug 23, 20249.259.989.229.699.695.44%351,010
Aug 22, 20249.679.939.019.199.19-4.37%191,605
Aug 21, 20249.059.808.909.619.617.74%341,340
Aug 20, 20248.909.248.658.928.920.56%95,976
Aug 19, 20248.499.068.408.878.873.99%242,425
Aug 16, 20249.009.108.428.538.53-3.62%268,936
Aug 15, 20248.209.588.058.858.8514.05%662,700
Aug 14, 20247.978.077.727.767.76-2.51%204,078
Aug 13, 20248.108.197.877.967.961.14%156,120
Aug 12, 20247.847.917.587.877.872.34%115,393
Aug 9, 20248.308.467.567.697.69-6.79%324,200
Aug 8, 20248.118.507.838.258.252.87%202,046
Aug 7, 20248.508.507.828.028.02-3.95%322,863
Aug 6, 20248.928.928.358.358.35-0.60%263,393
Aug 5, 20247.878.577.708.408.40-3.00%256,602
Aug 2, 20248.878.998.418.668.66-4.73%247,843
Aug 1, 20249.399.858.889.099.09-2.36%371,312