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
)
8.750
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Nov 30, 2023
8.230
9.536
8.170
8.490
496,818
+0.18(+2.17%)
Nov 29, 2023
7.550
8.660
7.550
8.310
346,424
+0.76(+10.07%)
Nov 28, 2023
7.500
8.240
7.300
7.550
322,031
+0.16(+2.17%)
Nov 27, 2023
6.800
8.000
6.720
7.390
395,714
+0.89(+13.69%)
Nov 24, 2023
6.500
6.730
6.490
6.500
170,356
+0.08(+1.25%)
Nov 22, 2023
6.700
6.750
6.365
6.420
229,971
-0.18(-2.73%)
Nov 21, 2023
6.070
6.780
6.000
6.600
234,235
+0.54(+8.91%)
Nov 20, 2023
5.960
6.480
5.960
6.060
200,256
-0.01(-0.16%)
Nov 17, 2023
5.850
6.190
5.790
6.070
80,802
+0.26(+4.48%)
Nov 16, 2023
5.820
6.040
5.780
5.810
36,438
-0.16(-2.68%)
Nov 15, 2023
5.940
6.108
5.700
5.970
117,894
+0.05(+0.84%)
Nov 14, 2023
6.090
6.120
5.710
5.920
124,639
-0.07(-1.17%)
Nov 13, 2023
5.850
6.040
5.770
5.990
91,537
+0.19(+3.28%)
Nov 10, 2023
5.750
6.040
5.710
5.800
118,606
+0.01(+0.17%)
Nov 09, 2023
5.700
6.066
5.550
5.790
99,106
+0.24(+4.32%)
Nov 08, 2023
5.890
5.923
5.420
5.550
85,096
-0.26(-4.48%)
Nov 07, 2023
6.330
6.400
5.810
5.810
97,860
-0.48(-7.63%)
Nov 06, 2023
6.380
6.500
6.150
6.290
45,212
-0.08(-1.26%)
Nov 03, 2023
6.200
6.450
6.200
6.370
106,148
+0.21(+3.41%)
Nov 02, 2023
6.250
6.382
6.010
6.160
94,700
-0.07(-1.12%)
Nov 01, 2023
6.610
6.657
6.170
6.230
98,044
-0.38(-5.75%)
Oct 31, 2023
6.790
6.850
6.300
6.610
348,712
-1.54(-18.90%)
Oct 30, 2023
8.000
8.290
8.000
8.150
35,037
+0.14(+1.75%)
Oct 27, 2023
8.390
9.100
8.000
8.010
37,562
-0.30(-3.61%)
Oct 26, 2023
8.100
8.770
8.040
8.310
30,318
+0.18(+2.21%)
Oct 25, 2023
7.940
8.150
7.710
8.130
29,248
+0.21(+2.65%)
Oct 24, 2023
8.000
8.590
7.760
7.920
90,056
-0.02(-0.25%)
Oct 23, 2023
8.690
8.690
7.550
7.940
65,079
-0.64(-7.46%)
Oct 20, 2023
8.920
9.000
8.450
8.580
119,229
-0.62(-6.74%)
Oct 19, 2023
7.590
9.330
7.590
9.200
82,050
+1.47(+19.02%)
Oct 18, 2023
8.170
8.170
7.460
7.730
68,531
-0.61(-7.31%)
Oct 17, 2023
7.500
8.480
7.400
8.340
71,643
+0.82(+10.90%)
Oct 16, 2023
7.760
7.960
7.400
7.520
75,991
-0.34(-4.33%)
Oct 13, 2023
8.490
8.500
7.650
7.860
68,527
-0.55(-6.54%)
Oct 12, 2023
8.000
9.395
8.000
8.410
341,773
+0.71(+9.22%)
Oct 11, 2023
8.050
8.200
7.600
7.700
62,001
-0.35(-4.35%)
Oct 10, 2023
8.270
8.270
7.910
8.050
41,238
+0.00(+0.00%)
Oct 09, 2023
8.640
8.640
8.011
8.050
34,988
-0.63(-7.26%)
Oct 06, 2023
8.850
9.420
8.630
8.680
28,235
-0.35(-3.88%)
Oct 05, 2023
8.790
9.400
8.750
9.030
32,329
+0.28(+3.20%)
Oct 04, 2023
9.000
9.110
8.610
8.750
20,106
-0.14(-1.63%)
Oct 03, 2023
9.200
9.200
8.720
8.895
16,459
-0.21(-2.25%)
Oct 02, 2023
9.480
9.555
8.940
9.100
27,393
-0.39(-4.11%)
Sep 29, 2023
9.440
9.565
9.260
9.490
24,427
+0.12(+1.28%)
Sep 28, 2023
9.390
9.790
9.370
9.370
9,409
-0.04(-0.43%)
Sep 27, 2023
9.610
9.970
9.410
9.410
23,424
-0.16(-1.67%)
Sep 26, 2023
9.500
9.900
9.500
9.570
25,822
+0.01(+0.10%)
Sep 25, 2023
10.04
9.771
9.500
9.560
35,466
-0.33(-3.34%)
Sep 22, 2023
10.38
10.63
9.760
9.890
123,866
-0.56(-5.36%)
Sep 21, 2023
10.32
10.61
10.32
10.45
25,956
-0.16(-1.51%)
Sep 20, 2023
10.80
11.10
10.25
10.61
172,349
-0.13(-1.21%)
Sep 19, 2023
10.20
10.95
10.20
10.74
92,855
+0.44(+4.27%)
Sep 18, 2023
10.69
10.80
9.980
10.30
61,158
-0.30(-2.83%)
Sep 15, 2023
10.76
10.98
10.37
10.60
35,675
-0.32(-2.93%)
Sep 14, 2023
10.66
11.03
10.65
10.92
9,501
+0.37(+3.51%)
Sep 13, 2023
11.04
11.46
10.50
10.55
29,577
-0.60(-5.38%)
Sep 12, 2023
11.49
11.49
11.05
11.15
12,280
-0.40(-3.46%)
Sep 11, 2023
11.46
12.13
11.46
11.55
19,826
+0.11(+0.96%)
Sep 08, 2023
11.10
11.44
10.96
11.44
30,646
+0.52(+4.76%)
Sep 07, 2023
11.29
11.58
10.81
10.92
35,425
-0.56(-4.88%)
Sep 06, 2023
11.86
11.94
11.45
11.48
34,514
-0.29(-2.46%)
Sep 05, 2023
12.30
12.57
11.77
11.77
25,135
-0.57(-4.62%)
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
.