Annovis Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	2.05	2.12	1.98	2.01	2.01	-2.43%	1,177,871
May 26, 2026	2.27	2.33	2.05	2.06	2.06	-7.62%	1,517,858
May 22, 2026	2.25	2.39	2.20	2.23	2.23	3.72%	2,600,484
May 21, 2026	1.98	2.21	1.91	2.15	2.15	5.39%	1,234,464
May 20, 2026	1.80	2.04	1.75	2.04	2.04	5.15%	3,938,259
May 19, 2026	2.01	2.04	1.93	1.94	1.94	-5.37%	802,391
May 18, 2026	2.09	2.14	2.01	2.05	2.05	-0.49%	769,649
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