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
)
8.310
+0.280 (+3.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Mar 02, 2020
4.750
5.280
4.750
5.170
39,287
+0.32(+6.60%)
Feb 28, 2020
4.980
4.980
4.500
4.850
62,300
-0.13(-2.61%)
Feb 27, 2020
4.510
5.290
4.510
4.980
72,289
+0.19(+3.97%)
Feb 26, 2020
5.498
5.882
4.730
4.790
80,446
-0.63(-11.62%)
Feb 25, 2020
5.370
5.618
5.300
5.420
27,210
+0.04(+0.74%)
Feb 24, 2020
5.510
5.720
5.120
5.380
65,620
-0.38(-6.60%)
Feb 21, 2020
5.940
6.010
5.750
5.760
33,500
-0.24(-4.00%)
Feb 20, 2020
5.980
6.240
5.610
6.000
123,311
+0.13(+2.21%)
Feb 19, 2020
6.000
6.120
5.760
5.870
43,841
-0.22(-3.61%)
Feb 18, 2020
6.660
6.660
5.500
6.090
117,254
-0.66(-9.78%)
Feb 14, 2020
6.160
6.828
6.000
6.750
156,400
+0.55(+8.87%)
Feb 13, 2020
5.880
7.350
5.420
6.200
672,265
+0.55(+9.73%)
Feb 12, 2020
5.170
6.000
5.170
5.650
112,037
+0.43(+8.24%)
Feb 11, 2020
5.250
5.450
5.000
5.220
95,127
-0.03(-0.57%)
Feb 10, 2020
5.580
5.780
5.250
5.250
74,497
-0.34(-6.08%)
Feb 07, 2020
6.150
6.150
5.570
5.590
104,300
-0.57(-9.25%)
Feb 06, 2020
6.060
6.670
6.050
6.160
75,957
+0.14(+2.33%)
Feb 05, 2020
6.420
6.550
5.670
6.020
334,593
-0.10(-1.63%)
Feb 04, 2020
7.180
7.180
6.120
6.120
264,662
-1.13(-15.59%)
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
.