Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Annovis Bio Inc
(NY:
ANVS
)
9.210
+0.550 (+6.35%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 18, 2024
8.550
9.300
8.550
9.210
275,466
+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%)
Oct 01, 2024
8.180
8.338
7.840
7.930
196,993
-0.13(-1.61%)
Sep 30, 2024
8.140
8.300
7.970
8.060
107,807
-0.04(-0.49%)
Sep 27, 2024
8.240
8.550
8.090
8.100
111,990
-0.14(-1.70%)
Sep 26, 2024
8.000
8.240
7.820
8.240
149,228
+0.28(+3.52%)
Sep 25, 2024
7.860
8.220
7.860
7.960
175,832
-0.05(-0.62%)
Sep 24, 2024
7.970
8.140
7.850
8.010
98,950
+0.01(+0.12%)
Sep 23, 2024
8.460
8.540
7.930
8.000
170,441
-0.47(-5.55%)
Sep 20, 2024
8.590
8.820
8.450
8.470
202,720
-0.17(-1.97%)
Sep 19, 2024
8.480
8.990
8.345
8.640
137,014
+0.28(+3.35%)
Sep 18, 2024
8.670
9.000
8.350
8.360
228,558
-0.38(-4.35%)
Sep 17, 2024
8.010
9.500
7.995
8.740
361,433
+0.72(+8.98%)
Sep 16, 2024
8.000
8.350
7.940
8.020
75,340
+0.01(+0.12%)
Sep 13, 2024
8.490
8.600
7.940
8.010
160,799
-0.46(-5.43%)
Sep 12, 2024
8.730
8.730
8.300
8.470
93,860
-0.11(-1.28%)
Sep 11, 2024
8.180
8.680
8.130
8.580
186,507
+0.22(+2.63%)
Sep 10, 2024
8.260
8.440
8.130
8.360
99,572
+0.18(+2.20%)
Sep 09, 2024
7.900
8.400
7.806
8.180
104,695
+0.31(+3.94%)
Sep 06, 2024
7.770
7.923
7.450
7.870
129,734
+0.01(+0.13%)
Sep 05, 2024
8.580
8.580
7.710
7.860
245,481
-0.57(-6.76%)
Sep 04, 2024
8.200
8.575
8.191
8.430
139,454
+0.06(+0.72%)
Sep 03, 2024
8.340
8.700
8.140
8.370
116,644
-0.09(-1.06%)
Aug 30, 2024
8.710
8.820
8.260
8.460
110,069
-0.36(-4.08%)
Aug 29, 2024
8.780
9.090
8.630
8.820
124,093
+0.05(+0.57%)
Aug 28, 2024
9.130
9.150
8.610
8.770
209,471
-0.36(-3.94%)
Aug 27, 2024
9.520
9.820
9.110
9.130
150,496
-0.54(-5.58%)
Aug 26, 2024
9.570
9.950
9.400
9.670
125,022
-0.02(-0.21%)
Aug 23, 2024
9.250
9.982
9.220
9.690
351,010
+0.50(+5.44%)
Aug 22, 2024
9.670
9.930
9.010
9.190
191,605
-0.42(-4.37%)
Aug 21, 2024
9.050
9.799
8.900
9.610
341,278
+0.69(+7.74%)
Aug 20, 2024
8.900
9.240
8.650
8.920
95,976
+0.05(+0.56%)
Aug 19, 2024
8.490
9.060
8.400
8.870
242,423
+0.34(+3.99%)
Aug 16, 2024
9.000
9.102
8.420
8.530
268,936
-0.32(-3.62%)
Aug 15, 2024
8.200
9.582
8.050
8.850
662,251
+1.09(+14.05%)
Aug 14, 2024
7.970
8.070
7.720
7.760
204,028
-0.20(-2.51%)
Aug 13, 2024
8.100
8.190
7.870
7.960
156,120
+0.09(+1.14%)
Aug 12, 2024
7.840
7.910
7.580
7.870
115,392
+0.18(+2.34%)
Aug 09, 2024
8.300
8.460
7.560
7.690
324,176
-0.56(-6.79%)
Aug 08, 2024
8.110
8.500
7.830
8.250
202,046
+0.23(+2.87%)
Aug 07, 2024
8.500
8.500
7.820
8.020
322,761
-0.33(-3.95%)
Aug 06, 2024
8.920
8.920
8.350
8.350
263,333
-0.05(-0.60%)
Aug 05, 2024
7.870
8.570
7.700
8.400
256,602
-0.26(-3.00%)
Aug 02, 2024
8.870
8.988
8.410
8.660
247,843
-0.43(-4.73%)
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
.