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)

1.525 -0.125 (-7.58%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 31, 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 (%)
Mar 28, 2025 1.700 1.740 1.630 1.650 406,064 -0.20(-10.81%)
Mar 27, 2025 1.860 1.885 1.770 1.850 167,343 +0.00(+0.00%)
Mar 26, 2025 1.970 1.970 1.830 1.850 292,212 -0.12(-6.09%)
Mar 25, 2025 1.910 2.070 1.845 1.970 449,005 +0.12(+6.49%)
Mar 24, 2025 1.740 1.850 1.740 1.850 242,597 +0.10(+5.71%)
Mar 21, 2025 1.770 1.810 1.720 1.750 225,394 -0.05(-2.78%)
Mar 20, 2025 1.830 1.840 1.780 1.800 98,841 -0.03(-1.64%)
Mar 19, 2025 1.820 1.900 1.795 1.830 312,767 +0.05(+2.81%)
Mar 18, 2025 1.900 1.900 1.780 1.780 233,035 -0.15(-7.77%)
Mar 17, 2025 1.740 1.960 1.715 1.930 418,892 +0.22(+12.87%)
Mar 14, 2025 1.690 1.760 1.650 1.710 174,374 +0.06(+3.64%)
Mar 13, 2025 1.690 1.730 1.610 1.650 163,000 -0.05(-2.94%)
Mar 12, 2025 1.600 1.720 1.570 1.700 355,069 +0.10(+6.25%)
Mar 11, 2025 1.610 1.680 1.525 1.600 240,080 +0.00(+0.00%)
Mar 10, 2025 1.710 1.760 1.570 1.600 234,796 -0.14(-8.05%)
Mar 07, 2025 1.700 1.773 1.675 1.740 172,102 +0.03(+1.75%)
Mar 06, 2025 1.660 1.750 1.600 1.710 246,674 +0.02(+1.18%)
Mar 05, 2025 1.680 1.700 1.600 1.690 224,885 +0.03(+1.81%)
Mar 04, 2025 1.630 1.730 1.570 1.660 409,841 +0.01(+0.61%)
Mar 03, 2025 1.890 1.890 1.630 1.650 384,857 -0.18(-9.84%)
Feb 28, 2025 1.830 1.880 1.670 1.830 373,383 +0.04(+2.23%)
Feb 27, 2025 1.780 1.850 1.740 1.790 657,096 +0.05(+2.87%)
Feb 26, 2025 1.760 1.835 1.720 1.740 628,048 -0.06(-3.33%)
Feb 25, 2025 1.990 1.990 1.770 1.800 965,629 -0.17(-8.63%)
Feb 24, 2025 2.140 2.190 1.940 1.970 723,679 -0.16(-7.51%)
Feb 21, 2025 2.250 2.269 2.105 2.130 381,661 -0.10(-4.48%)
Feb 20, 2025 2.310 2.419 2.080 2.230 455,624 -0.08(-3.46%)
Feb 19, 2025 2.420 2.420 2.210 2.310 934,795 -0.17(-6.85%)
Feb 18, 2025 2.740 2.770 2.470 2.480 412,507 -0.25(-9.16%)
Feb 14, 2025 2.650 2.790 2.610 2.730 506,469 +0.13(+5.00%)
Feb 13, 2025 2.580 2.666 2.480 2.600 373,925 +0.02(+0.78%)
Feb 12, 2025 2.520 2.580 2.450 2.580 399,188 +0.06(+2.38%)
Feb 11, 2025 2.710 2.715 2.440 2.520 700,759 -0.22(-8.03%)
Feb 10, 2025 2.860 2.890 2.590 2.740 837,621 -0.20(-6.80%)
Feb 07, 2025 3.090 3.130 2.880 2.940 739,636 -0.14(-4.55%)
Feb 06, 2025 3.110 3.160 2.995 3.080 832,641 -0.06(-1.91%)
Feb 05, 2025 3.180 3.200 3.000 3.140 903,766 +0.00(+0.00%)
Feb 04, 2025 3.220 3.360 2.991 3.140 1,380,884 -0.10(-3.09%)
Feb 03, 2025 4.050 4.480 3.070 3.240 3,749,286 -1.63(-33.47%)
Jan 31, 2025 4.830 5.010 4.820 4.870 118,342 -0.02(-0.41%)
Jan 30, 2025 4.880 5.010 4.800 4.890 157,756 +0.00(+0.00%)
Jan 29, 2025 4.850 5.000 4.800 4.890 153,670 +0.03(+0.62%)
Jan 28, 2025 4.820 4.860 4.630 4.860 187,657 +0.02(+0.41%)
Jan 27, 2025 4.950 5.050 4.740 4.840 186,067 -0.08(-1.63%)
Jan 24, 2025 5.010 5.120 4.890 4.920 245,411 -0.19(-3.72%)
Jan 23, 2025 5.260 5.300 5.010 5.110 163,597 -0.20(-3.77%)
Jan 22, 2025 5.210 5.500 5.200 5.310 218,838 +0.09(+1.72%)
Jan 21, 2025 5.080 5.480 5.000 5.220 312,147 +0.21(+4.19%)
Jan 17, 2025 5.050 5.178 4.960 5.010 233,861 +0.00(+0.00%)
Jan 16, 2025 4.900 5.050 4.690 5.010 314,548 +0.19(+3.94%)
Jan 15, 2025 4.630 4.860 4.630 4.820 186,834 +0.15(+3.21%)
Jan 14, 2025 4.880 4.949 4.610 4.670 338,950 -0.10(-2.10%)
Jan 13, 2025 4.900 4.900 4.630 4.770 238,288 -0.12(-2.45%)
Jan 10, 2025 4.900 5.100 4.760 4.890 294,519 -0.27(-5.23%)
Jan 08, 2025 5.010 5.270 4.650 5.160 539,046 +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%)
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.