Annovis Bio, Inc. (ANVS)
NYSE: ANVS · Real-Time Price · USD
1.864
+0.004 (0.22%)
Aug 7, 2026, 12:41 PM EDT - Market open
Annovis Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.90 | 1.95 | 1.86 | 1.88 | - | 0.81% | 294,596 |
| Aug 6, 2026 | 1.91 | 1.91 | 1.81 | 1.86 | 1.86 | -0.53% | 317,165 |
| Aug 5, 2026 | 1.90 | 1.98 | 1.86 | 1.87 | 1.87 | - | 1,100,056 |
| Aug 4, 2026 | 1.75 | 1.91 | 1.72 | 1.87 | 1.87 | 8.72% | 799,448 |
| Aug 3, 2026 | 1.78 | 1.82 | 1.71 | 1.72 | 1.72 | -1.71% | 458,987 |
| Jul 31, 2026 | 1.81 | 1.81 | 1.70 | 1.75 | 1.75 | -1.13% | 351,242 |
| Jul 30, 2026 | 1.72 | 1.79 | 1.72 | 1.77 | 1.77 | 4.12% | 383,455 |
| Jul 29, 2026 | 1.67 | 1.76 | 1.67 | 1.70 | 1.70 | 0.59% | 567,331 |
| Jul 28, 2026 | 1.67 | 1.70 | 1.55 | 1.69 | 1.69 | 1.20% | 718,784 |
| Jul 27, 2026 | 1.69 | 1.72 | 1.63 | 1.67 | 1.67 | 0.60% | 497,089 |
| Jul 24, 2026 | 1.74 | 1.76 | 1.64 | 1.66 | 1.66 | -5.14% | 1,028,372 |
| Jul 23, 2026 | 1.70 | 1.76 | 1.69 | 1.75 | 1.75 | 0.57% | 626,396 |
| Jul 22, 2026 | 1.72 | 1.77 | 1.72 | 1.74 | 1.74 | -0.57% | 317,257 |
| Jul 21, 2026 | 1.72 | 1.77 | 1.69 | 1.75 | 1.75 | 3.55% | 360,104 |
| Jul 20, 2026 | 1.70 | 1.74 | 1.66 | 1.69 | 1.69 | -2.87% | 620,072 |
| Jul 17, 2026 | 1.71 | 1.79 | 1.70 | 1.74 | 1.74 | - | 624,099 |
| Jul 16, 2026 | 1.77 | 1.80 | 1.72 | 1.74 | 1.74 | -3.33% | 475,309 |
| Jul 15, 2026 | 1.72 | 1.83 | 1.71 | 1.80 | 1.80 | 5.26% | 464,853 |
| Jul 14, 2026 | 1.75 | 1.75 | 1.68 | 1.71 | 1.71 | -2.84% | 1,588,437 |
| Jul 13, 2026 | 1.85 | 1.85 | 1.72 | 1.76 | 1.76 | -5.38% | 968,513 |
| Jul 10, 2026 | 1.93 | 1.98 | 1.82 | 1.86 | 1.86 | -4.62% | 1,165,612 |
| Jul 9, 2026 | 2.00 | 2.02 | 1.91 | 1.95 | 1.95 | -2.01% | 1,041,191 |
| Jul 8, 2026 | 2.00 | 2.17 | 1.93 | 1.99 | 1.99 | 3.65% | 1,793,507 |
| Jul 7, 2026 | 1.96 | 2.15 | 1.92 | 1.92 | 1.92 | -2.54% | 1,495,917 |
| Jul 6, 2026 | 1.96 | 1.99 | 1.91 | 1.97 | 1.97 | 2.07% | 454,575 |
| Jul 2, 2026 | 1.93 | 2.02 | 1.89 | 1.93 | 1.93 | 0.52% | 958,167 |
| Jul 1, 2026 | 1.88 | 1.96 | 1.87 | 1.92 | 1.92 | 3.23% | 716,334 |
| Jun 30, 2026 | 1.88 | 1.93 | 1.83 | 1.86 | 1.86 | - | 667,398 |
| Jun 29, 2026 | 1.72 | 1.90 | 1.71 | 1.86 | 1.86 | 8.14% | 891,287 |
| Jun 26, 2026 | 1.66 | 1.72 | 1.65 | 1.72 | 1.72 | 4.24% | 1,353,860 |
| Jun 25, 2026 | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | -2.94% | 1,199,459 |
| Jun 24, 2026 | 1.75 | 1.78 | 1.69 | 1.70 | 1.70 | -2.30% | 754,435 |
| Jun 23, 2026 | 1.72 | 1.80 | 1.71 | 1.74 | 1.74 | -1.69% | 669,613 |
| Jun 22, 2026 | 1.78 | 1.84 | 1.73 | 1.77 | 1.77 | 1.14% | 815,508 |
| Jun 18, 2026 | 1.76 | 1.80 | 1.75 | 1.75 | 1.75 | 0.57% | 1,090,629 |
| Jun 17, 2026 | 1.81 | 1.90 | 1.74 | 1.74 | 1.74 | -2.79% | 952,957 |
| Jun 16, 2026 | 1.78 | 1.85 | 1.77 | 1.79 | 1.79 | 0.56% | 670,931 |
| Jun 15, 2026 | 1.80 | 1.87 | 1.78 | 1.78 | 1.78 | - | 738,397 |
| Jun 12, 2026 | 1.85 | 1.90 | 1.78 | 1.78 | 1.78 | -2.73% | 622,236 |
| Jun 11, 2026 | 1.71 | 1.85 | 1.70 | 1.83 | 1.83 | 6.40% | 1,093,058 |
| Jun 10, 2026 | 1.76 | 1.86 | 1.72 | 1.72 | 1.72 | -2.82% | 1,115,790 |
| Jun 9, 2026 | 1.78 | 1.84 | 1.71 | 1.77 | 1.77 | -1.12% | 1,196,171 |
| Jun 8, 2026 | 1.92 | 1.95 | 1.78 | 1.79 | 1.79 | -5.29% | 929,234 |
| Jun 5, 2026 | 1.94 | 1.96 | 1.85 | 1.89 | 1.89 | -5.03% | 1,402,324 |
| Jun 4, 2026 | 1.90 | 2.07 | 1.87 | 1.99 | 1.99 | 7.57% | 2,009,232 |
| Jun 3, 2026 | 1.84 | 1.88 | 1.80 | 1.85 | 1.85 | -0.54% | 690,715 |
| Jun 2, 2026 | 1.94 | 1.94 | 1.78 | 1.86 | 1.86 | 2.20% | 1,508,238 |
| Jun 1, 2026 | 1.92 | 1.96 | 1.80 | 1.82 | 1.82 | -5.21% | 1,661,621 |
| May 29, 2026 | 1.90 | 1.97 | 1.89 | 1.92 | 1.92 | 1.05% | 959,120 |
| May 28, 2026 | 2.00 | 2.01 | 1.90 | 1.90 | 1.90 | -5.47% | 933,935 |