Annovis Bio, Inc. (ANVS)
NYSE: ANVS · Real-Time Price · USD
2.050
-0.120 (-5.53%)
At close: Jun 27, 2025, 4:00 PM
2.150
+0.100 (4.87%)
After-hours: Jun 27, 2025, 7:15 PM EDT
Annovis Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |