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
)
8.230
-0.520 (-5.94%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 29, 2020
4.323
4.600
4.210
4.440
10,600
+0.04(+0.91%)
May 28, 2020
4.750
4.750
4.311
4.400
38,869
-0.41(-8.52%)
May 27, 2020
4.800
5.580
4.270
4.810
276,832
+0.35(+7.85%)
May 26, 2020
4.750
4.750
4.190
4.460
5,428
-0.15(-3.25%)
May 22, 2020
4.700
4.700
4.550
4.610
5,000
+0.05(+1.10%)
May 21, 2020
4.476
4.750
4.360
4.560
16,743
+0.05(+1.11%)
May 20, 2020
4.750
4.750
4.010
4.510
39,083
-0.24(-5.05%)
May 19, 2020
4.960
5.020
4.310
4.750
94,641
-0.07(-1.45%)
May 18, 2020
4.000
4.920
3.930
4.820
375,033
+1.25(+35.01%)
May 15, 2020
3.450
3.570
3.400
3.570
8,200
+0.12(+3.48%)
May 14, 2020
3.370
3.460
3.360
3.450
8,796
-0.17(-4.70%)
May 13, 2020
3.790
3.790
3.500
3.620
8,941
+0.01(+0.28%)
May 12, 2020
3.640
3.640
3.585
3.610
1,075
-0.04(-1.10%)
May 11, 2020
3.670
3.750
3.540
3.650
34,568
+0.11(+3.11%)
May 08, 2020
3.630
3.660
3.500
3.540
6,600
-0.02(-0.56%)
May 07, 2020
3.660
3.870
3.560
3.560
23,913
-0.11(-3.00%)
May 06, 2020
3.680
3.680
3.490
3.670
2,401
+0.05(+1.38%)
May 05, 2020
3.490
3.710
3.490
3.620
9,144
-0.03(-0.82%)
May 04, 2020
3.340
3.660
3.340
3.650
8,085
-0.05(-1.35%)
May 01, 2020
3.390
3.900
3.390
3.700
22,900
-0.15(-3.90%)
Apr 30, 2020
3.750
3.850
3.690
3.850
36,877
+0.20(+5.34%)
Apr 29, 2020
3.860
3.874
3.330
3.655
20,283
-0.15(-3.82%)
Apr 28, 2020
3.950
4.000
3.700
3.800
18,814
-0.12(-3.06%)
Apr 27, 2020
4.280
4.280
3.850
3.920
31,195
+0.03(+0.77%)
Apr 24, 2020
3.790
3.890
3.750
3.890
19,000
+0.00(+0.00%)
Apr 23, 2020
4.260
4.690
3.725
3.890
218,347
+0.01(+0.26%)
Apr 22, 2020
3.830
4.000
3.790
3.880
30,467
+0.08(+2.11%)
Apr 21, 2020
3.800
3.900
3.600
3.800
17,228
+0.05(+1.33%)
Apr 20, 2020
3.560
3.910
3.560
3.750
25,565
-0.05(-1.32%)
Apr 17, 2020
4.110
4.110
3.650
3.800
19,800
+0.10(+2.70%)
Apr 16, 2020
3.870
4.060
3.700
3.700
55,680
-0.10(-2.63%)
Apr 15, 2020
3.210
4.000
3.200
3.800
58,683
+0.70(+22.58%)
Apr 14, 2020
3.270
3.300
3.080
3.100
22,042
+0.17(+5.80%)
Apr 13, 2020
3.100
3.120
2.930
2.930
5,767
-0.20(-6.39%)
Apr 09, 2020
3.490
3.580
2.900
3.130
26,100
+0.00(+0.00%)
Apr 08, 2020
3.375
3.375
3.000
3.130
2,367
+0.18(+6.10%)
Apr 07, 2020
3.050
3.200
2.830
2.950
7,179
+0.13(+4.61%)
Apr 06, 2020
3.250
3.700
2.820
2.820
33,408
-0.25(-8.14%)
Apr 03, 2020
3.070
3.335
2.670
3.070
27,200
+0.57(+22.80%)
Apr 02, 2020
3.220
3.220
2.500
2.500
3,472
-0.69(-21.63%)
Apr 01, 2020
2.750
3.200
2.650
3.190
13,411
+0.19(+6.33%)
Mar 31, 2020
3.270
3.370
2.800
3.000
10,802
-0.44(-12.79%)
Mar 30, 2020
3.210
3.440
3.210
3.440
7,244
-0.11(-3.10%)
Mar 27, 2020
3.630
3.705
3.550
3.550
3,000
-0.08(-2.20%)
Mar 26, 2020
3.660
3.820
3.550
3.630
6,906
+0.08(+2.25%)
Mar 25, 2020
3.640
3.850
3.410
3.550
13,793
+0.14(+4.11%)
Mar 24, 2020
2.890
3.640
2.800
3.410
41,248
+0.66(+24.00%)
Mar 23, 2020
2.850
2.850
2.418
2.750
17,330
-0.05(-1.79%)
Mar 20, 2020
2.660
3.000
2.500
2.800
29,800
+0.14(+5.26%)
Mar 19, 2020
2.770
2.970
2.660
2.660
32,538
-0.20(-6.99%)
Mar 18, 2020
3.020
3.110
2.860
2.860
17,164
-0.34(-10.63%)
Mar 17, 2020
3.590
3.600
3.110
3.200
14,813
-0.11(-3.44%)
Mar 16, 2020
3.500
3.750
3.164
3.314
44,509
-0.68(-16.94%)
Mar 13, 2020
3.500
3.990
3.480
3.990
28,300
+0.42(+11.76%)
Mar 12, 2020
4.040
4.040
3.540
3.570
32,296
-0.63(-15.00%)
Mar 11, 2020
4.400
4.400
4.050
4.200
25,472
-0.16(-3.56%)
Mar 10, 2020
4.283
4.355
4.030
4.355
2,570
-0.03(-0.79%)
Mar 09, 2020
4.550
4.680
4.110
4.390
73,377
-0.33(-6.99%)
Mar 06, 2020
4.950
4.970
4.670
4.720
32,100
-0.37(-7.27%)
Mar 05, 2020
5.090
5.090
4.800
5.090
40,124
+0.06(+1.19%)
Mar 04, 2020
5.400
5.435
4.800
5.030
24,654
-0.41(-7.54%)
Mar 03, 2020
5.250
5.490
4.817
5.440
50,549
+0.27(+5.22%)
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
.