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

Annovis Bio, Inc. Common Stock (NY: ANVS )

5.160 +0.110 (+2.18%)
Official Closing Price Updated: 4:10 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 5.010 5.270 4.650 5.160 538,706 +0.11(+2.18%)
Jan 07, 2025 5.570 5.570 4.770 5.050 4,271,606 -0.30(-5.61%)
Jan 06, 2025 5.460 5.550 5.310 5.350 185,553 -0.04(-0.74%)
Jan 03, 2025 5.110 5.600 5.110 5.390 228,699 +0.28(+5.48%)
Jan 02, 2025 5.040 5.440 5.005 5.110 230,474 +0.08(+1.59%)
Dec 31, 2024 5.030 0 -0.05(-0.98%)
Dec 30, 2024 5.170 5.305 5.040 5.080 180,931 -0.19(-3.61%)
Dec 27, 2024 5.200 5.340 5.030 5.270 320,975 +0.11(+2.13%)
Dec 26, 2024 5.170 5.250 4.860 5.160 329,950 +0.15(+2.99%)
Dec 24, 2024 4.430 5.110 4.383 5.010 281,777 +0.55(+12.33%)
Dec 23, 2024 4.450 4.500 4.210 4.460 219,818 +0.09(+2.06%)
Dec 20, 2024 4.460 4.530 4.300 4.370 330,156 -0.08(-1.80%)
Dec 19, 2024 4.620 4.699 4.380 4.450 369,728 -0.26(-5.52%)
Dec 18, 2024 5.110 5.210 4.660 4.710 359,172 -0.40(-7.83%)
Dec 17, 2024 5.030 5.200 4.760 5.110 320,514 +0.11(+2.20%)
Dec 16, 2024 5.250 5.356 5.000 5.000 409,139 -0.31(-5.84%)
Dec 13, 2024 5.520 5.600 5.200 5.310 306,486 -0.25(-4.50%)
Dec 12, 2024 6.050 6.370 5.520 5.560 413,994 -0.40(-6.71%)
Dec 11, 2024 5.720 6.000 5.241 5.960 415,441 +0.30(+5.30%)
Dec 10, 2024 5.800 5.890 5.540 5.660 284,004 -0.07(-1.22%)
Dec 09, 2024 6.000 6.149 5.720 5.730 222,300 -0.27(-4.50%)
Dec 06, 2024 5.990 6.250 5.780 6.000 259,707 +0.18(+3.09%)
Dec 05, 2024 5.970 6.170 5.750 5.820 332,471 -0.16(-2.68%)
Dec 04, 2024 6.540 6.613 5.940 5.980 440,739 -0.41(-6.42%)
Dec 03, 2024 7.170 7.220 6.340 6.390 471,780 -0.89(-12.23%)
Dec 02, 2024 6.750 7.390 6.750 7.280 408,848 +0.57(+8.49%)
Nov 29, 2024 6.500 6.750 6.500 6.710 67,299 +0.17(+2.60%)
Nov 27, 2024 6.710 6.750 6.360 6.540 178,554 -0.02(-0.30%)
Nov 26, 2024 7.090 7.100 6.450 6.560 271,349 -0.51(-7.21%)
Nov 25, 2024 6.800 7.520 6.760 7.070 379,426 +0.42(+6.32%)
Nov 22, 2024 6.850 6.953 6.620 6.650 154,808 -0.14(-2.06%)
Nov 21, 2024 6.530 6.890 6.367 6.790 151,136 +0.25(+3.82%)
Nov 20, 2024 6.660 6.840 6.430 6.540 289,220 -0.14(-2.10%)
Nov 19, 2024 6.720 6.883 6.630 6.680 139,440 -0.14(-2.05%)
Nov 18, 2024 6.930 6.970 6.710 6.820 97,523 -0.02(-0.29%)
Nov 15, 2024 7.100 7.120 6.680 6.840 259,481 -0.13(-1.87%)
Nov 14, 2024 7.520 7.520 6.852 6.970 245,273 -0.44(-5.94%)
Nov 13, 2024 7.550 7.770 7.360 7.410 144,637 -0.13(-1.72%)
Nov 12, 2024 7.760 7.800 7.320 7.540 181,291 -0.11(-1.44%)
Nov 11, 2024 8.000 8.210 7.300 7.650 605,234 -0.51(-6.25%)
Nov 08, 2024 8.590 8.700 8.000 8.160 279,398 -0.45(-5.23%)
Nov 07, 2024 8.630 8.934 8.600 8.610 114,303 +0.03(+0.35%)
Nov 06, 2024 8.510 8.690 8.120 8.580 188,278 +0.26(+3.12%)
Nov 05, 2024 8.690 8.812 8.220 8.320 186,428 -0.41(-4.70%)
Nov 04, 2024 9.070 9.230 8.665 8.730 149,342 -0.36(-3.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.