Annovis Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	1.73	1.82	1.73	1.74	1.74	-3.87%	871,891
Apr 23, 2026	1.82	1.84	1.73	1.81	1.81	-1.63%	1,119,081
Apr 22, 2026	1.89	1.91	1.81	1.84	1.84	-1.08%	810,867
Apr 21, 2026	1.90	1.97	1.85	1.86	1.86	-3.12%	901,334
Apr 20, 2026	1.86	1.95	1.81	1.92	1.92	2.67%	894,183
Apr 17, 2026	1.82	1.92	1.77	1.87	1.87	5.06%	1,076,321
Apr 16, 2026	1.77	1.80	1.70	1.78	1.78	1.14%	848,061
Apr 15, 2026	1.77	1.80	1.70	1.76	1.76	1.73%	986,629
Apr 14, 2026	1.71	1.73	1.65	1.73	1.73	4.22%	1,706,100
Apr 13, 2026	1.58	1.71	1.55	1.66	1.66	4.40%	2,476,251
Apr 10, 2026	1.64	1.64	1.54	1.59	1.59	-1.85%	2,625,756
Apr 9, 2026	1.93	1.98	1.61	1.62	1.62	-29.57%	6,640,115
Apr 8, 2026	2.37	2.42	2.27	2.30	2.30	1.32%	298,959
Apr 7, 2026	2.33	2.41	2.22	2.27	2.27	-3.40%	645,135
Apr 6, 2026	2.54	2.77	2.33	2.35	2.35	3.07%	1,340,662
Apr 2, 2026	2.06	2.29	2.03	2.28	2.28	7.55%	962,464
Apr 1, 2026	2.28	2.29	2.00	2.12	2.12	-4.93%	480,841
Mar 31, 2026	2.03	2.28	2.03	2.23	2.23	10.95%	466,983
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