Indicators

Annovis Bio Inc (NY: ANVS )

8.750 +0.440 (+5.29%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	11.33	11.62	11.05	11.50	14,136	+0.05(+0.44%)
Jul 28, 2022	12.08	12.08	11.00	11.45	43,366	-0.45(-3.78%)
Jul 27, 2022	11.59	11.93	11.54	11.90	28,581	+0.22(+1.88%)
Jul 26, 2022	11.61	12.23	11.50	11.68	31,551	-0.07(-0.60%)
Jul 25, 2022	12.34	12.34	11.50	11.75	56,594	-0.56(-4.55%)
Jul 22, 2022	12.90	13.19	12.15	12.31	71,085	-0.46(-3.60%)
Jul 21, 2022	13.03	13.56	12.29	12.77	28,004	-0.17(-1.31%)
Jul 20, 2022	12.76	13.25	12.56	12.94	43,283	+0.25(+1.97%)
Jul 19, 2022	13.02	13.50	12.57	12.69	45,033	-0.27(-2.08%)
Jul 18, 2022	13.11	13.80	12.71	12.96	63,281	+0.07(+0.54%)
Jul 15, 2022	13.67	13.90	12.06	12.89	76,718	-0.51(-3.81%)
Jul 14, 2022	14.18	14.18	13.20	13.40	48,866	-0.70(-4.96%)
Jul 13, 2022	13.59	14.50	13.26	14.10	59,614	+0.21(+1.51%)
Jul 12, 2022	14.26	14.26	12.78	13.89	96,219	-0.27(-1.91%)
Jul 11, 2022	14.19	14.63	13.57	14.16	140,488	-0.45(-3.08%)
Jul 08, 2022	15.17	15.43	14.15	14.61	110,912	-0.39(-2.60%)
Jul 07, 2022	14.75	15.80	13.04	15.00	1,983,547	+1.74(+13.12%)
Jul 06, 2022	12.48	13.85	12.45	13.26	54,419	+0.88(+7.11%)
Jul 05, 2022	11.95	12.56	11.52	12.38	36,832	+0.31(+2.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.