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
)
8.360
-0.380 (-4.35%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 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 (%)
Sep 30, 2020
4.782
4.990
4.754
4.810
10,562
+0.04(+0.84%)
Sep 29, 2020
4.490
5.110
4.490
4.770
65,733
+0.28(+6.24%)
Sep 28, 2020
4.550
4.610
4.490
4.490
12,387
-0.01(-0.22%)
Sep 25, 2020
4.320
4.510
4.320
4.500
15,200
+0.05(+1.12%)
Sep 24, 2020
4.870
4.870
4.450
4.450
27,154
-0.21(-4.61%)
Sep 23, 2020
4.860
4.860
4.650
4.665
19,380
-0.12(-2.41%)
Sep 22, 2020
5.070
5.104
4.780
4.780
26,466
-0.18(-3.63%)
Sep 21, 2020
5.590
5.590
4.960
4.960
20,698
-0.37(-6.94%)
Sep 18, 2020
5.350
5.460
5.250
5.330
29,200
+0.18(+3.50%)
Sep 17, 2020
5.834
5.834
5.150
5.150
39,066
-0.50(-8.85%)
Sep 16, 2020
5.520
5.890
5.420
5.650
33,939
+0.32(+6.00%)
Sep 15, 2020
5.590
5.590
5.040
5.330
25,310
-0.15(-2.74%)
Sep 14, 2020
5.040
5.690
4.900
5.480
42,683
+0.66(+13.69%)
Sep 11, 2020
4.950
4.980
4.760
4.820
8,200
-0.13(-2.63%)
Sep 10, 2020
4.880
5.110
4.880
4.950
15,843
+0.07(+1.43%)
Sep 09, 2020
4.820
4.950
4.820
4.880
8,581
+0.05(+1.04%)
Sep 08, 2020
5.130
5.130
4.770
4.830
13,321
-0.08(-1.54%)
Sep 04, 2020
4.800
5.050
4.750
4.905
9,900
+0.09(+1.77%)
Sep 03, 2020
4.660
5.080
4.660
4.820
31,222
-0.08(-1.63%)
Sep 02, 2020
5.500
5.650
4.860
4.900
30,794
-0.11(-2.20%)
Sep 01, 2020
4.530
5.020
4.530
5.010
84,504
+0.26(+5.47%)
Aug 31, 2020
5.000
5.030
4.660
4.750
20,216
+0.09(+1.93%)
Aug 28, 2020
4.580
4.787
4.570
4.660
28,400
-0.17(-3.52%)
Aug 27, 2020
4.780
4.875
4.730
4.830
23,294
+0.03(+0.63%)
Aug 26, 2020
4.940
5.030
4.800
4.800
19,131
-0.16(-3.23%)
Aug 25, 2020
4.880
5.015
4.800
4.960
24,948
+0.01(+0.20%)
Aug 24, 2020
5.180
5.180
4.800
4.950
33,037
-0.03(-0.60%)
Aug 21, 2020
5.150
5.232
4.950
4.980
31,800
-0.31(-5.86%)
Aug 20, 2020
5.690
5.690
5.110
5.290
49,547
+0.12(+2.22%)
Aug 19, 2020
5.302
5.303
5.170
5.175
14,104
-0.09(-1.80%)
Aug 18, 2020
5.450
5.450
5.101
5.270
34,248
-0.18(-3.30%)
Aug 17, 2020
5.450
5.580
5.350
5.450
19,501
-0.01(-0.18%)
Aug 14, 2020
5.320
5.750
5.320
5.460
22,500
-0.04(-0.73%)
Aug 13, 2020
5.360
5.710
5.360
5.500
17,473
+0.00(+0.00%)
Aug 12, 2020
5.720
5.830
5.500
5.500
30,123
-0.20(-3.51%)
Aug 11, 2020
5.460
5.850
5.460
5.700
61,199
+0.12(+2.15%)
Aug 10, 2020
5.510
5.650
5.410
5.580
31,400
+0.03(+0.54%)
Aug 07, 2020
5.600
5.680
5.510
5.550
29,800
-0.12(-2.12%)
Aug 06, 2020
5.670
5.800
5.640
5.670
22,103
-0.06(-1.05%)
Aug 05, 2020
5.520
5.800
5.500
5.730
152,850
-0.07(-1.21%)
Aug 04, 2020
5.580
5.850
5.580
5.800
142,627
+0.06(+1.05%)
Aug 03, 2020
5.660
5.780
5.510
5.740
138,441
-0.06(-1.03%)
Jul 31, 2020
5.520
6.020
5.510
5.800
88,000
+0.06(+1.05%)
Jul 30, 2020
5.760
5.850
5.310
5.740
59,168
-0.11(-1.88%)
Jul 29, 2020
5.730
6.150
5.500
5.850
122,464
-0.02(-0.34%)
Jul 28, 2020
5.700
5.890
5.560
5.870
114,444
+0.06(+1.03%)
Jul 27, 2020
5.550
5.855
5.500
5.810
52,573
-0.14(-2.35%)
Jul 24, 2020
5.700
5.960
5.700
5.950
36,700
-0.21(-3.41%)
Jul 23, 2020
6.000
6.360
5.990
6.160
30,451
-0.34(-5.23%)
Jul 22, 2020
6.370
6.590
6.300
6.500
37,529
-0.10(-1.52%)
Jul 21, 2020
6.230
6.780
6.130
6.600
115,615
+0.45(+7.32%)
Jul 20, 2020
6.540
6.540
6.000
6.150
155,969
+0.04(+0.65%)
Jul 17, 2020
6.050
6.230
5.920
6.110
49,600
+0.06(+0.99%)
Jul 16, 2020
5.990
6.050
5.520
6.050
52,109
+0.11(+1.85%)
Jul 15, 2020
5.680
6.160
5.590
5.940
122,600
+0.23(+4.03%)
Jul 14, 2020
5.420
5.710
5.140
5.710
150,016
+0.19(+3.44%)
Jul 13, 2020
5.940
5.980
5.500
5.520
192,143
-0.52(-8.61%)
Jul 10, 2020
5.570
6.110
5.360
6.040
309,600
+0.21(+3.60%)
Jul 09, 2020
6.400
6.480
5.650
5.830
398,616
-0.90(-13.37%)
Jul 08, 2020
6.300
6.800
5.810
6.730
1,161,849
-0.05(-0.74%)
Jul 07, 2020
9.150
10.25
6.670
6.780
47,581,808
+2.94(+76.56%)
Jul 06, 2020
4.010
4.318
3.840
3.840
55,229
-0.46(-10.70%)
Jul 02, 2020
4.370
4.450
4.150
4.300
25,300
-0.09(-2.05%)
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
.