Skip to main content

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

5.010 +0.550 (+12.33%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2024 9.450 9.527 8.850 9.090 147,361 -0.19(-2.05%)
Oct 31, 2024 9.650 9.650 9.020 9.280 242,568 -0.27(-2.83%)
Oct 30, 2024 9.570 9.780 9.390 9.550 230,007 -0.20(-2.05%)
Oct 29, 2024 9.630 10.16 9.630 9.750 158,127 +0.05(+0.52%)
Oct 28, 2024 9.870 10.54 9.660 9.700 361,734 -0.17(-1.72%)
Oct 25, 2024 9.440 10.47 9.320 9.870 528,473 +0.80(+8.82%)
Oct 24, 2024 9.250 9.610 9.000 9.070 139,406 -0.18(-1.95%)
Oct 23, 2024 9.570 9.660 9.060 9.250 156,056 -0.38(-3.95%)
Oct 22, 2024 10.05 10.10 9.620 9.630 249,598 -0.19(-1.93%)
Oct 21, 2024 9.150 10.21 9.000 9.820 653,857 +0.61(+6.62%)
Oct 18, 2024 8.550 9.300 8.550 9.210 275,672 +0.55(+6.35%)
Oct 17, 2024 9.140 9.140 8.170 8.660 426,093 -0.48(-5.25%)
Oct 16, 2024 8.090 9.500 7.950 9.140 909,047 +1.16(+14.54%)
Oct 15, 2024 7.540 8.380 7.040 7.980 1,490,638 +0.47(+6.26%)
Oct 14, 2024 8.130 8.130 7.290 7.510 362,022 -0.42(-5.30%)
Oct 11, 2024 7.920 8.100 7.800 7.930 167,433 -0.07(-0.88%)
Oct 10, 2024 8.110 8.247 7.910 8.000 180,254 -0.05(-0.62%)
Oct 09, 2024 8.330 8.479 7.990 8.050 133,143 -0.28(-3.36%)
Oct 08, 2024 8.210 8.472 8.130 8.330 87,898 +0.13(+1.59%)
Oct 07, 2024 8.290 8.670 8.100 8.200 118,943 -0.21(-2.50%)
Oct 04, 2024 8.180 8.535 7.970 8.410 174,625 +0.39(+4.86%)
Oct 03, 2024 8.180 8.227 7.930 8.020 140,930 -0.34(-4.07%)
Oct 02, 2024 8.010 8.360 7.900 8.360 139,264 +0.43(+5.42%)
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.