Annovis Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.04	2.10	2.02	2.07	-	0.49%	755,278
May 15, 2026	2.03	2.10	2.01	2.06	2.06	-3.29%	854,584
May 14, 2026	2.20	2.22	2.07	2.13	2.13	-4.05%	732,137
May 13, 2026	2.30	2.34	2.22	2.22	2.22	-2.63%	656,479
May 12, 2026	2.36	2.43	2.27	2.28	2.28	-4.60%	679,282
May 11, 2026	2.30	2.47	2.26	2.39	2.39	4.82%	861,254
May 8, 2026	2.30	2.35	2.25	2.28	2.28	0.88%	739,646
May 7, 2026	2.40	2.44	2.26	2.26	2.26	-5.83%	906,848
May 6, 2026	2.30	2.42	2.20	2.40	2.40	5.73%	725,479
May 5, 2026	2.29	2.38	2.19	2.27	2.27	-0.44%	1,761,195
May 4, 2026	2.00	2.35	1.98	2.28	2.28	14.00%	1,985,813
May 1, 2026	2.01	2.02	1.94	2.00	2.00	1.52%	708,087
Apr 30, 2026	1.94	2.00	1.86	1.97	1.97	7.07%	1,104,533
Apr 29, 2026	1.90	1.90	1.79	1.84	1.84	-0.54%	653,034
Apr 28, 2026	1.89	2.01	1.85	1.85	1.85	-2.12%	1,344,365
Apr 27, 2026	1.78	1.94	1.75	1.89	1.89	8.62%	1,038,587
Apr 24, 2026	1.73	1.82	1.73	1.74	1.74	-3.87%	872,070
Apr 23, 2026	1.82	1.84	1.73	1.81	1.81	-1.63%	1,119,200
Apr 22, 2026	1.89	1.91	1.81	1.84	1.84	-1.08%	811,027
Apr 21, 2026	1.90	1.97	1.85	1.86	1.86	-3.12%	901,936
Apr 20, 2026	1.86	1.95	1.81	1.92	1.92	2.67%	903,518
Apr 17, 2026	1.82	1.92	1.77	1.87	1.87	5.06%	1,078,173
Apr 16, 2026	1.77	1.80	1.70	1.78	1.78	1.14%	851,646
Apr 15, 2026	1.77	1.80	1.70	1.76	1.76	1.73%	991,332
Apr 14, 2026	1.71	1.73	1.65	1.73	1.73	4.22%	1,709,407
Apr 13, 2026	1.58	1.71	1.55	1.66	1.66	4.40%	2,496,057
Apr 10, 2026	1.64	1.64	1.54	1.59	1.59	-1.85%	2,633,156
Apr 9, 2026	1.93	1.98	1.61	1.62	1.62	-29.57%	6,674,479
Apr 8, 2026	2.37	2.42	2.27	2.30	2.30	1.32%	300,748
Apr 7, 2026	2.33	2.41	2.22	2.27	2.27	-3.40%	647,952
Apr 6, 2026	2.54	2.77	2.33	2.35	2.35	3.07%	1,349,870
Apr 2, 2026	2.06	2.29	2.03	2.28	2.28	7.55%	962,628
Apr 1, 2026	2.28	2.29	2.00	2.12	2.12	-4.93%	480,941
Mar 31, 2026	2.03	2.28	2.03	2.23	2.23	10.95%	467,479
Mar 30, 2026	2.03	2.05	1.96	2.01	2.01	-0.99%	360,422
Mar 27, 2026	2.15	2.16	1.97	2.03	2.03	-5.58%	721,490
Mar 26, 2026	2.20	2.24	2.11	2.15	2.15	-3.15%	452,756
Mar 25, 2026	2.40	2.44	2.22	2.22	2.22	-6.33%	533,720
Mar 24, 2026	2.42	2.48	2.37	2.37	2.37	-5.20%	318,506
Mar 23, 2026	2.62	2.65	2.42	2.50	2.50	-3.85%	345,852
Mar 20, 2026	2.64	2.72	2.51	2.60	2.60	-2.62%	746,179
Mar 19, 2026	2.48	2.68	2.28	2.67	2.67	8.10%	622,825
Mar 18, 2026	2.72	2.76	2.45	2.47	2.47	-9.85%	658,290
Mar 17, 2026	2.85	3.03	2.70	2.74	2.74	-3.18%	365,368
Mar 16, 2026	2.54	2.90	2.54	2.83	2.83	12.30%	670,460
Mar 13, 2026	2.44	2.56	2.44	2.52	2.52	2.44%	236,997
Mar 12, 2026	2.50	2.57	2.43	2.46	2.46	-1.60%	235,370
Mar 11, 2026	2.60	2.68	2.45	2.50	2.50	-3.10%	436,275
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%	400,289