Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Annovis Bio Inc (NY: ANVS )

18.01 +4.41 (+32.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 11.26 11.72 11.13 11.34 18,894 -0.14(-1.22%)
Jun 29, 2022 11.97 13.01 11.37 11.48 25,209 -0.77(-6.29%)
Jun 28, 2022 12.20 13.50 11.86 12.25 63,278 +0.05(+0.41%)
Jun 27, 2022 11.20 12.39 10.91 12.20 46,705 +0.93(+8.25%)
Jun 24, 2022 11.14 11.85 10.96 11.27 46,837 +0.39(+3.58%)
Jun 23, 2022 10.36 11.00 10.01 10.88 21,838 +0.76(+7.51%)
Jun 22, 2022 9.510 10.41 9.510 10.12 21,657 +0.30(+3.05%)
Jun 21, 2022 11.04 11.06 9.660 9.820 65,865 -0.87(-8.14%)
Jun 17, 2022 10.15 11.17 10.15 10.69 19,003 +0.35(+3.38%)
Jun 16, 2022 10.39 10.85 9.510 10.34 51,578 +0.08(+0.78%)
Jun 15, 2022 11.30 11.44 10.26 10.26 44,191 -0.90(-8.06%)
Jun 14, 2022 10.04 11.30 10.04 11.16 37,457 +1.00(+9.84%)
Jun 13, 2022 11.63 11.63 10.07 10.16 37,506 -1.83(-15.26%)
Jun 10, 2022 11.50 12.67 11.48 11.99 49,473 +0.14(+1.18%)
Jun 09, 2022 13.81 13.81 11.75 11.85 91,468 -1.85(-13.50%)
Jun 08, 2022 11.67 14.32 11.47 13.70 204,765 +2.90(+26.85%)
Jun 07, 2022 10.56 11.00 10.56 10.80 19,245 -0.20(-1.82%)
Jun 06, 2022 10.47 11.18 10.38 11.00 52,605 +0.89(+8.80%)
Jun 03, 2022 9.960 10.21 9.780 10.11 20,510 +0.27(+2.74%)
Jun 02, 2022 9.340 9.980 9.340 9.840 23,415 +0.33(+3.47%)
Jun 01, 2022 9.200 9.740 9.170 9.510 42,358 +0.33(+3.59%)
May 31, 2022 10.34 10.34 8.980 9.180 112,512 -0.95(-9.38%)
May 27, 2022 9.330 10.25 9.195 10.13 33,861 +0.99(+10.83%)
May 26, 2022 9.370 9.438 8.870 9.140 28,883 +0.20(+2.24%)
May 25, 2022 8.500 8.990 8.500 8.940 7,667 +0.33(+3.83%)
May 24, 2022 8.750 9.010 8.530 8.610 21,725 -0.37(-4.12%)
May 23, 2022 9.180 9.200 8.870 8.980 12,227 -0.17(-1.86%)
May 20, 2022 9.910 9.910 8.500 9.150 67,522 -0.50(-5.18%)
May 19, 2022 9.110 9.860 9.110 9.650 8,357 +0.24(+2.55%)
May 18, 2022 9.540 10.09 9.020 9.410 19,850 -0.36(-3.68%)
May 17, 2022 9.870 10.29 9.456 9.770 16,412 +0.35(+3.72%)
May 16, 2022 9.180 10.35 9.180 9.420 25,768 +0.00(+0.00%)
May 13, 2022 9.270 9.870 9.060 9.420 23,368 +0.61(+6.92%)
May 12, 2022 8.980 9.140 8.385 8.810 46,756 -0.26(-2.87%)
May 11, 2022 9.680 10.01 9.070 9.070 38,665 -0.75(-7.64%)
May 10, 2022 9.870 10.38 9.400 9.820 31,733 -0.08(-0.81%)
May 09, 2022 10.51 10.51 9.520 9.900 43,847 -0.61(-5.80%)
May 06, 2022 11.15 11.28 10.51 10.51 29,992 -0.74(-6.58%)
May 05, 2022 11.17 11.44 10.67 11.25 40,686 -0.43(-3.68%)
May 04, 2022 10.48 11.76 10.27 11.68 50,104 +1.44(+14.06%)
May 03, 2022 9.890 10.47 9.780 10.24 18,486 +0.28(+2.81%)
May 02, 2022 9.460 10.13 9.218 9.960 68,179 +0.52(+5.51%)
Apr 29, 2022 10.23 10.23 9.300 9.440 37,285 -0.66(-6.53%)
Apr 28, 2022 10.01 10.42 9.230 10.10 73,781 +0.00(+0.00%)
Apr 27, 2022 10.52 10.93 10.04 10.10 41,049 -0.56(-5.25%)
Apr 26, 2022 11.88 12.23 10.51 10.66 61,407 -1.13(-9.58%)
Apr 25, 2022 11.50 12.16 11.50 11.79 25,970 +0.07(+0.60%)
Apr 22, 2022 12.04 12.29 11.51 11.72 32,885 -0.36(-2.98%)
Apr 21, 2022 12.88 12.96 11.90 12.08 37,443 -0.91(-7.01%)
Apr 20, 2022 12.78 13.00 12.52 12.99 29,111 +0.09(+0.70%)
Apr 19, 2022 12.39 12.90 12.23 12.90 26,603 +0.31(+2.46%)
Apr 18, 2022 12.99 13.34 12.52 12.59 35,597 -0.60(-4.55%)
Apr 14, 2022 13.04 13.43 12.69 13.19 28,555 -0.01(-0.08%)
Apr 13, 2022 12.27 13.20 12.00 13.20 39,071 +1.08(+8.91%)
Apr 12, 2022 12.01 12.40 11.65 12.12 36,606 +0.42(+3.59%)
Apr 11, 2022 12.21 12.23 11.34 11.70 57,276 -0.47(-3.86%)
Apr 08, 2022 12.70 13.22 11.94 12.17 35,623 -0.68(-5.29%)
Apr 07, 2022 13.23 13.56 12.50 12.85 27,789 -0.53(-3.96%)
Apr 06, 2022 13.10 13.52 12.54 13.38 49,787 +0.07(+0.53%)
Apr 05, 2022 13.87 14.89 13.26 13.31 53,422 -0.56(-4.04%)
Apr 04, 2022 14.04 14.13 13.50 13.87 29,949 +0.04(+0.29%)
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.