Annovis Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	2.11	2.24	2.06	2.15	2.15	4.88%	1,337,119
Oct 24, 2025	2.05	2.07	2.02	2.05	2.05	1.49%	267,970
Oct 23, 2025	2.00	2.08	2.00	2.02	2.02	-0.49%	138,858
Oct 22, 2025	2.10	2.15	1.97	2.03	2.03	-6.45%	477,667
Oct 21, 2025	2.10	2.23	2.01	2.17	2.17	4.83%	820,076
Oct 20, 2025	1.90	2.08	1.90	2.07	2.07	4.55%	529,916
Oct 17, 2025	1.99	2.06	1.94	1.98	1.98	-2.46%	476,014
Oct 16, 2025	1.89	2.21	1.88	2.03	2.03	12.15%	2,936,337
Oct 15, 2025	1.62	1.85	1.62	1.81	1.81	7.74%	857,553
Oct 14, 2025	1.61	1.72	1.60	1.68	1.68	1.20%	662,400
Oct 13, 2025	1.74	1.76	1.57	1.66	1.66	-2.35%	1,447,619
Oct 10, 2025	1.61	1.80	1.60	1.70	1.70	-22.73%	7,805,969
Oct 9, 2025	2.49	2.60	2.11	2.20	2.20	-3.08%	8,697,957
Oct 8, 2025	2.25	2.29	2.22	2.27	2.27	0.44%	228,522
Oct 7, 2025	2.27	2.29	2.24	2.26	2.26	-	182,239
Oct 6, 2025	2.20	2.28	2.20	2.26	2.26	1.80%	326,032
Oct 3, 2025	2.23	2.28	2.19	2.22	2.22	-0.45%	210,880
Oct 2, 2025	2.17	2.23	2.13	2.23	2.23	4.69%	229,875
Oct 1, 2025	2.02	2.15	2.02	2.13	2.13	2.90%	294,875
Sep 30, 2025	2.04	2.07	2.01	2.07	2.07	1.47%	133,804
Sep 29, 2025	2.01	2.06	2.00	2.04	2.04	3.55%	175,365
Sep 26, 2025	2.16	2.17	1.88	1.97	1.97	-7.51%	770,321
Sep 25, 2025	2.20	2.20	2.08	2.13	2.13	-2.74%	201,147
Sep 24, 2025	2.20	2.28	2.16	2.19	2.19	-1.79%	136,321
Sep 23, 2025	2.29	2.32	2.22	2.23	2.23	-3.88%	242,456
Sep 22, 2025	2.29	2.33	2.20	2.32	2.32	-	170,491
Sep 19, 2025	2.36	2.38	2.30	2.32	2.32	-1.28%	167,931
Sep 18, 2025	2.31	2.38	2.30	2.35	2.35	1.29%	98,512
Sep 17, 2025	2.40	2.43	2.32	2.32	2.32	-2.11%	79,122
Sep 16, 2025	2.33	2.44	2.33	2.37	2.37	-0.84%	111,845
Sep 15, 2025	2.45	2.52	2.37	2.39	2.39	-3.63%	138,730
Sep 12, 2025	2.40	2.52	2.36	2.48	2.48	3.77%	313,411
Sep 11, 2025	2.38	2.40	2.34	2.39	2.39	3.46%	199,728
Sep 10, 2025	2.36	2.40	2.26	2.31	2.31	-2.12%	170,058
Sep 9, 2025	2.36	2.39	2.31	2.36	2.36	0.43%	229,358
Sep 8, 2025	2.30	2.35	2.26	2.35	2.35	2.62%	265,793
Sep 5, 2025	2.32	2.35	2.22	2.29	2.29	0.44%	169,316
Sep 4, 2025	2.28	2.30	2.21	2.28	2.28	-	129,593
Sep 3, 2025	2.30	2.36	2.28	2.28	2.28	-2.15%	68,632
Sep 2, 2025	2.29	2.38	2.26	2.33	2.33	0.87%	121,726
Aug 29, 2025	2.29	2.38	2.27	2.31	2.31	-0.43%	119,690
Aug 28, 2025	2.36	2.41	2.32	2.32	2.32	-1.28%	80,514
Aug 27, 2025	2.40	2.44	2.35	2.35	2.35	-3.29%	96,655
Aug 26, 2025	2.36	2.51	2.30	2.43	2.43	8.48%	349,803
Aug 25, 2025	2.39	2.45	2.21	2.24	2.24	-5.49%	412,888
Aug 22, 2025	2.37	2.49	2.35	2.37	2.37	-0.42%	346,854
Aug 21, 2025	2.41	2.46	2.32	2.38	2.38	-4.42%	222,141
Aug 20, 2025	2.57	2.60	2.40	2.49	2.49	-4.60%	397,683
Aug 19, 2025	2.66	2.70	2.56	2.61	2.61	-2.97%	217,790
Aug 18, 2025	2.72	2.76	2.68	2.69	2.69	-1.82%	171,389