Annovis Bio, Inc. (ANVS)
NYSE: ANVS · Real-Time Price · USD
1.080
+0.040 (3.85%)
Sep 17, 2026, 4:00 PM EDT - Market closed
Annovis Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.10 | 1.16 | 1.10 | 1.11 | - | 6.25% | 1,398,182 |
| Sep 16, 2026 | 1.12 | 1.13 | 1.04 | 1.04 | 1.04 | -7.14% | 1,426,648 |
| Sep 15, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -1.75% | 823,024 |
| Sep 14, 2026 | 1.10 | 1.17 | 1.10 | 1.14 | 1.14 | 1.79% | 1,200,858 |
| Sep 11, 2026 | 1.20 | 1.23 | 1.10 | 1.12 | 1.12 | -5.88% | 1,889,143 |
| Sep 10, 2026 | 1.21 | 1.26 | 1.17 | 1.19 | 1.19 | -2.46% | 1,331,967 |
| Sep 9, 2026 | 1.31 | 1.32 | 1.22 | 1.22 | 1.22 | -6.15% | 1,740,383 |
| Sep 8, 2026 | 1.39 | 1.40 | 1.30 | 1.30 | 1.30 | -6.47% | 1,914,360 |
| Sep 4, 2026 | 1.40 | 1.44 | 1.38 | 1.39 | 1.39 | 0.72% | 1,526,389 |
| Sep 3, 2026 | 1.65 | 1.69 | 1.32 | 1.38 | 1.38 | -18.82% | 7,220,421 |
| Sep 2, 2026 | 1.71 | 1.76 | 1.69 | 1.70 | 1.70 | 0.59% | 437,607 |
| Sep 1, 2026 | 1.73 | 1.73 | 1.67 | 1.69 | 1.69 | -1.74% | 456,907 |
| Aug 31, 2026 | 1.72 | 1.79 | 1.70 | 1.72 | 1.72 | - | 423,318 |
| Aug 28, 2026 | 1.78 | 1.83 | 1.71 | 1.72 | 1.72 | -4.97% | 498,121 |
| Aug 27, 2026 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | 1.69% | 292,169 |
| Aug 26, 2026 | 1.84 | 1.86 | 1.76 | 1.78 | 1.78 | -2.20% | 233,094 |
| Aug 25, 2026 | 1.76 | 1.83 | 1.76 | 1.82 | 1.82 | 4.00% | 530,156 |
| Aug 24, 2026 | 1.83 | 1.83 | 1.74 | 1.75 | 1.75 | -3.85% | 670,073 |
| Aug 21, 2026 | 1.78 | 1.84 | 1.77 | 1.82 | 1.82 | 1.68% | 618,533 |
| Aug 20, 2026 | 1.84 | 1.89 | 1.78 | 1.79 | 1.79 | -3.24% | 545,276 |
| Aug 19, 2026 | 1.90 | 1.90 | 1.79 | 1.85 | 1.85 | 2.78% | 743,955 |
| Aug 18, 2026 | 1.75 | 1.82 | 1.74 | 1.80 | 1.80 | 3.45% | 449,471 |
| Aug 17, 2026 | 1.82 | 1.85 | 1.74 | 1.74 | 1.74 | -5.95% | 659,648 |
| Aug 14, 2026 | 1.83 | 1.90 | 1.80 | 1.85 | 1.85 | 3.35% | 949,697 |
| Aug 13, 2026 | 1.84 | 1.86 | 1.75 | 1.79 | 1.79 | -0.56% | 712,013 |
| Aug 12, 2026 | 1.87 | 1.90 | 1.80 | 1.80 | 1.80 | -4.76% | 483,746 |
| Aug 11, 2026 | 1.91 | 1.91 | 1.86 | 1.89 | 1.89 | - | 329,982 |
| Aug 10, 2026 | 1.90 | 1.90 | 1.85 | 1.89 | 1.89 | 0.53% | 320,874 |
| Aug 7, 2026 | 1.90 | 1.95 | 1.85 | 1.88 | 1.88 | 1.08% | 557,272 |
| 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 |