Skip to main content

Annovis Bio Inc (NY: ANVS )

7.290 +0.210 (+2.97%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 7.130 7.360 6.910 7.290 107,557 +0.21(+2.97%)
May 23, 2024 7.850 7.850 6.820 7.080 324,534 -0.57(-7.45%)
May 22, 2024 7.950 8.240 7.510 7.650 328,191 -0.58(-7.05%)
May 21, 2024 8.700 9.180 8.230 8.230 270,633 -0.52(-5.94%)
May 20, 2024 8.350 8.980 8.000 8.750 320,612 +0.44(+5.29%)
May 17, 2024 8.000 8.350 7.380 8.310 472,061 +0.28(+3.49%)
May 16, 2024 8.720 9.080 8.030 8.030 462,909 -0.69(-7.91%)
May 15, 2024 8.500 10.40 8.490 8.720 1,016,366 +0.36(+4.31%)
May 14, 2024 7.030 8.360 6.954 8.360 788,430 +1.51(+22.04%)
May 13, 2024 6.500 7.260 6.170 6.850 588,678 +0.92(+15.51%)
May 10, 2024 6.130 6.350 5.400 5.930 536,099 -0.10(-1.66%)
May 09, 2024 5.100 6.930 5.000 6.030 2,117,269 +1.21(+25.10%)
May 08, 2024 5.300 5.300 4.790 4.820 420,005 -0.53(-9.91%)
May 07, 2024 5.490 5.560 5.200 5.350 329,243 -0.04(-0.74%)
May 06, 2024 5.300 5.760 5.210 5.390 397,962 +0.21(+4.05%)
May 03, 2024 5.470 5.730 4.860 5.180 609,601 -0.27(-4.95%)
May 02, 2024 6.200 6.200 5.450 5.450 673,321 -0.66(-10.80%)
May 01, 2024 5.460 6.310 5.460 6.110 1,077,337 +0.54(+9.69%)
Apr 30, 2024 6.890 6.890 5.368 5.570 2,171,094 -1.71(-23.49%)
Apr 29, 2024 18.00 20.00 5.230 7.280 9,592,046 -10.73(-59.58%)
Apr 26, 2024 13.71 18.20 13.71 18.01 1,059,644 +4.41(+32.43%)
Apr 25, 2024 12.55 13.64 12.55 13.60 330,059 +0.86(+6.75%)
Apr 24, 2024 11.99 13.65 11.98 12.74 490,102 +0.86(+7.24%)
Apr 23, 2024 11.57 12.34 11.40 11.88 226,539 +0.39(+3.39%)
Apr 22, 2024 10.17 11.74 10.10 11.49 320,016 +1.43(+14.21%)
Apr 19, 2024 9.850 10.18 9.620 10.06 224,762 +0.21(+2.13%)
Apr 18, 2024 9.110 9.880 9.040 9.850 241,420 +0.86(+9.57%)
Apr 17, 2024 10.00 10.32 8.860 8.990 292,877 -1.09(-10.81%)
Apr 16, 2024 11.00 11.12 9.601 10.08 194,003 -1.01(-9.11%)
Apr 15, 2024 11.68 11.99 10.85 11.09 153,981 -0.54(-4.64%)
Apr 12, 2024 12.18 12.20 11.59 11.63 132,877 -0.57(-4.67%)
Apr 11, 2024 11.90 12.33 11.80 12.20 147,604 +0.45(+3.83%)
Apr 10, 2024 11.09 11.80 10.86 11.75 98,041 +0.26(+2.26%)
Apr 09, 2024 11.48 12.15 11.26 11.49 141,447 +0.03(+0.26%)
Apr 08, 2024 10.97 11.68 10.91 11.46 157,407 +0.36(+3.24%)
Apr 05, 2024 11.19 11.59 10.85 11.10 186,055 +0.06(+0.54%)
Apr 04, 2024 11.22 11.47 10.87 11.04 185,488 -0.25(-2.21%)
Apr 03, 2024 11.25 11.59 11.14 11.29 118,745 +0.11(+0.98%)
Apr 02, 2024 12.24 12.32 11.07 11.18 200,714 -0.78(-6.52%)
Apr 01, 2024 12.00 12.44 11.55 11.96 191,227 +0.06(+0.50%)
Mar 28, 2024 12.00 12.57 11.58 11.90 249,607 -0.13(-1.08%)
Mar 27, 2024 11.73 12.30 11.59 12.03 173,587 +0.25(+2.12%)
Mar 26, 2024 12.45 12.45 11.52 11.78 252,617 -0.12(-1.01%)
Mar 25, 2024 11.60 11.92 10.92 11.90 303,977 +0.59(+5.22%)
Mar 22, 2024 11.81 11.81 10.60 11.31 255,939 -0.52(-4.40%)
Mar 21, 2024 11.15 12.45 10.80 11.83 424,115 +0.73(+6.58%)
Mar 20, 2024 9.850 13.26 9.600 11.10 2,139,497 +2.18(+24.44%)
Mar 19, 2024 9.340 9.440 8.900 8.920 154,337 -0.47(-5.01%)
Mar 18, 2024 9.900 10.05 9.320 9.390 158,193 +0.30(+3.30%)
Mar 15, 2024 8.900 9.400 8.900 9.090 119,569 +0.17(+1.91%)
Mar 14, 2024 9.000 9.200 8.893 8.920 81,518 -0.17(-1.87%)
Mar 13, 2024 9.200 9.620 9.000 9.090 126,701 -0.25(-2.68%)
Mar 12, 2024 9.250 9.470 8.998 9.340 69,126 +0.33(+3.66%)
Mar 11, 2024 8.760 9.115 8.760 9.010 56,948 +0.04(+0.45%)
Mar 08, 2024 8.910 9.245 8.820 8.970 68,802 +0.17(+1.93%)
Mar 07, 2024 9.420 9.420 8.800 8.800 92,380 -0.55(-5.88%)
Mar 06, 2024 9.070 9.390 9.070 9.350 85,418 +0.29(+3.20%)
Mar 05, 2024 9.060 9.350 8.975 9.060 100,076 -0.04(-0.44%)
Mar 04, 2024 9.240 9.449 8.770 9.100 100,663 +0.23(+2.59%)
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.