Annovis Bio Inc (NY: ANVS )

26.00 -1.51 (-5.49%)
Streaming Delayed Price Updated: 11:04 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 28.16 29.80 27.00 27.51 129,818 -0.86(-3.03%)
Mar 02, 2021 27.09 28.48 27.05 28.37 110,529 +1.57(+5.86%)
Mar 01, 2021 27.70 29.25 26.17 26.80 145,299 +1.23(+4.81%)
Feb 26, 2021 24.91 27.94 24.17 25.57 134,600 +0.27(+1.07%)
Feb 25, 2021 27.70 27.98 24.30 25.30 221,505 -2.21(-8.03%)
Feb 24, 2021 30.92 30.96 27.16 27.51 218,737 -0.67(-2.38%)
Feb 23, 2021 30.00 32.20 23.00 28.18 460,472 -4.99(-15.04%)
Feb 22, 2021 29.70 34.20 29.10 33.17 617,936 +4.35(+15.09%)
Feb 19, 2021 27.00 29.90 27.00 28.82 198,100 +1.52(+5.57%)
Feb 18, 2021 27.50 28.02 24.50 27.30 273,371 +0.05(+0.18%)
Feb 17, 2021 22.42 30.84 22.28 27.25 588,290 +4.49(+19.73%)
Feb 16, 2021 25.00 25.85 22.00 22.76 326,712 +1.08(+4.98%)
Feb 12, 2021 20.61 22.06 19.86 21.68 143,600 +0.70(+3.34%)
Feb 11, 2021 21.57 22.85 19.39 20.98 197,782 -0.01(-0.05%)
Feb 10, 2021 19.88 21.40 18.05 20.99 225,990 +0.79(+3.91%)
Feb 09, 2021 17.33 22.41 17.33 20.20 287,362 +2.48(+14.00%)
Feb 08, 2021 18.85 19.70 17.11 17.72 315,696 +0.76(+4.48%)
Feb 05, 2021 19.56 20.00 13.64 16.96 802,400 -2.60(-13.29%)
Feb 04, 2021 22.75 35.00 18.83 19.56 3,445,375 +1.39(+7.65%)
Feb 03, 2021 16.27 18.65 16.08 18.17 658,368 +1.57(+9.46%)
Feb 02, 2021 10.44 17.51 10.31 16.60 1,559,600 +6.35(+61.95%)
Feb 01, 2021 9.980 10.39 9.710 10.25 67,794 +0.27(+2.71%)
Jan 29, 2021 10.16 10.25 9.920 9.980 68,600 -0.25(-2.44%)
Jan 28, 2021 10.10 10.58 9.950 10.23 75,001 +0.28(+2.81%)
Jan 27, 2021 10.61 10.61 9.900 9.950 91,745 -0.63(-5.95%)
Jan 26, 2021 10.57 10.73 10.29 10.58 37,274 +0.08(+0.76%)
Jan 25, 2021 10.55 10.97 10.05 10.50 83,062 -0.04(-0.43%)
Jan 22, 2021 9.960 10.66 9.960 10.54 81,000 +0.39(+3.89%)
Jan 21, 2021 10.10 11.29 9.980 10.15 261,801 +0.17(+1.70%)
Jan 20, 2021 10.00 10.31 9.980 9.980 102,052 +0.07(+0.71%)
Jan 19, 2021 10.49 10.50 9.620 9.910 205,930 -0.11(-1.10%)
Jan 15, 2021 10.49 10.49 9.600 10.02 36,300 -0.01(-0.10%)
Jan 14, 2021 10.22 10.50 9.910 10.03 124,836 +0.03(+0.30%)
Jan 13, 2021 9.300 10.27 9.300 10.00 159,369 +0.70(+7.53%)
Jan 12, 2021 8.790 9.380 8.360 9.300 126,066 +0.70(+8.14%)
Jan 11, 2021 8.890 8.890 8.350 8.600 51,399 -0.22(-2.49%)
Jan 08, 2021 8.710 8.990 8.600 8.820 47,700 +0.17(+1.97%)
Jan 07, 2021 8.300 8.700 8.300 8.650 29,083 +0.35(+4.22%)
Jan 06, 2021 8.790 9.075 8.250 8.300 73,901 -0.41(-4.71%)
Jan 05, 2021 8.250 9.210 8.050 8.710 200,686 +0.56(+6.87%)
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.