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
)
5.180
-0.270 (-4.95%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
May 03, 2024
5.470
5.730
4.860
5.180
609,442
-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
.