Annovis Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	2.03	2.05	1.96	2.01	2.01	-0.99%	359,808
Mar 27, 2026	2.15	2.16	1.97	2.03	2.03	-5.58%	718,372
Mar 26, 2026	2.20	2.24	2.11	2.15	2.15	-3.15%	450,602
Mar 25, 2026	2.40	2.44	2.22	2.22	2.22	-6.33%	532,783
Mar 24, 2026	2.42	2.48	2.37	2.37	2.37	-5.20%	318,189
Mar 23, 2026	2.62	2.65	2.42	2.50	2.50	-3.85%	340,883
Mar 20, 2026	2.64	2.72	2.51	2.60	2.60	-2.62%	720,184
Mar 19, 2026	2.48	2.68	2.28	2.67	2.67	8.10%	622,050
Mar 18, 2026	2.72	2.76	2.45	2.47	2.47	-9.85%	657,519
Mar 17, 2026	2.85	3.03	2.70	2.74	2.74	-3.18%	362,535
Mar 16, 2026	2.54	2.90	2.54	2.83	2.83	12.30%	667,466
Mar 13, 2026	2.44	2.56	2.44	2.52	2.52	2.44%	234,141
Mar 12, 2026	2.50	2.57	2.43	2.46	2.46	-1.60%	235,151
Mar 11, 2026	2.60	2.68	2.45	2.50	2.50	-3.10%	435,024
Mar 10, 2026	2.62	2.71	2.56	2.58	2.58	0.39%	225,166
Mar 9, 2026	2.49	2.58	2.41	2.57	2.57	3.21%	395,053
Mar 6, 2026	2.51	2.56	2.45	2.49	2.49	0.40%	169,012
Mar 5, 2026	2.61	2.67	2.42	2.48	2.48	-8.15%	248,325
Mar 4, 2026	2.62	2.73	2.56	2.70	2.70	4.65%	333,664
Mar 3, 2026	2.67	2.67	2.53	2.58	2.58	-3.37%	170,140
Mar 2, 2026	2.51	2.76	2.50	2.67	2.67	-0.37%	434,551
Feb 27, 2026	2.75	2.84	2.64	2.68	2.68	-3.25%	262,086
Feb 26, 2026	2.91	2.94	2.72	2.77	2.77	-3.82%	356,149
Feb 25, 2026	2.80	3.00	2.70	2.88	2.88	7.46%	779,090
Feb 24, 2026	2.39	2.78	2.38	2.68	2.68	12.13%	713,493
Feb 23, 2026	2.41	2.47	2.35	2.39	2.39	-3.63%	211,242
Feb 20, 2026	2.36	2.53	2.36	2.48	2.48	2.90%	348,977
Feb 19, 2026	2.41	2.44	2.36	2.41	2.41	-0.82%	166,206
Feb 18, 2026	2.39	2.51	2.35	2.43	2.43	2.10%	208,997
Feb 17, 2026	2.35	2.41	2.28	2.38	2.38	0.42%	339,632
Feb 13, 2026	2.46	2.55	2.37	2.37	2.37	-2.47%	216,158
Feb 12, 2026	2.50	2.65	2.34	2.43	2.43	2.53%	509,535
Feb 11, 2026	2.46	2.46	2.29	2.37	2.37	-1.25%	265,687
Feb 10, 2026	2.43	2.50	2.39	2.40	2.40	-3.61%	247,305
Feb 9, 2026	2.56	2.56	2.38	2.49	2.49	-	301,007
Feb 6, 2026	2.54	2.61	2.46	2.49	2.49	2.05%	550,885
Feb 5, 2026	2.55	2.62	2.42	2.44	2.44	-5.43%	341,258
Feb 4, 2026	2.63	2.73	2.45	2.58	2.58	-0.77%	461,842
Feb 3, 2026	2.71	2.81	2.55	2.60	2.60	-3.70%	250,127
Feb 2, 2026	2.66	2.79	2.65	2.70	2.70	-	245,847
Jan 30, 2026	2.80	2.88	2.60	2.70	2.70	-3.91%	533,900
Jan 29, 2026	2.90	2.97	2.75	2.81	2.81	-7.57%	481,574
Jan 28, 2026	2.91	3.14	2.91	3.04	3.04	4.83%	423,242
Jan 27, 2026	2.93	3.02	2.80	2.90	2.90	-2.03%	407,151
Jan 26, 2026	3.01	3.01	2.83	2.96	2.96	-1.66%	494,128
Jan 23, 2026	3.02	3.06	2.92	3.01	3.01	-1.63%	267,169
Jan 22, 2026	2.93	3.19	2.93	3.06	3.06	6.25%	721,396
Jan 21, 2026	2.79	2.93	2.78	2.88	2.88	3.23%	414,350
Jan 20, 2026	2.77	2.87	2.70	2.79	2.79	-3.46%	649,866
Jan 16, 2026	3.25	3.26	2.88	2.89	2.89	-9.69%	825,102