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 (%)
May 17, 2024
8.000
8.350
7.380
8.310
471,910
+0.28(+3.49%)
May 16, 2024
8.720
9.080
8.030
8.030
462,909
-0.69(-7.91%)
May 15, 2024
8.500
10.40
8.490
8.720
1,016,366
+0.36(+4.31%)
May 14, 2024
7.030
8.360
6.954
8.360
788,430
+1.51(+22.04%)
May 13, 2024
6.500
7.260
6.170
6.850
588,678
+0.92(+15.51%)
May 10, 2024
6.130
6.350
5.400
5.930
536,099
-0.10(-1.66%)
May 09, 2024
5.100
6.930
5.000
6.030
2,117,269
+1.21(+25.10%)
May 08, 2024
5.300
5.300
4.790
4.820
420,005
-0.53(-9.91%)
May 07, 2024
5.490
5.560
5.200
5.350
329,243
-0.04(-0.74%)
May 06, 2024
5.300
5.760
5.210
5.390
397,962
+0.21(+4.05%)
May 03, 2024
5.470
5.730
4.860
5.180
609,601
-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%)
Mar 01, 2024
8.800
9.480
8.461
8.870
186,960
+0.40(+4.72%)
Feb 29, 2024
8.990
8.990
8.100
8.470
291,361
-0.41(-4.62%)
Feb 28, 2024
8.840
9.330
8.640
8.880
328,645
-0.91(-9.30%)
Feb 27, 2024
8.810
9.880
8.700
9.790
266,759
+0.92(+10.37%)
Feb 26, 2024
9.940
9.950
8.590
8.870
476,865
-1.07(-10.76%)
Feb 23, 2024
10.30
10.40
9.550
9.940
326,156
-0.42(-4.05%)
Feb 22, 2024
10.18
10.48
9.970
10.36
84,822
+0.18(+1.77%)
Feb 21, 2024
10.00
10.38
9.960
10.18
95,556
+0.12(+1.19%)
Feb 20, 2024
10.56
10.66
9.930
10.06
127,115
-0.37(-3.55%)
Feb 16, 2024
11.39
11.46
10.25
10.43
214,955
-0.85(-7.54%)
Feb 15, 2024
10.50
11.64
10.50
11.28
246,245
+0.91(+8.78%)
Feb 14, 2024
10.35
10.61
10.06
10.37
158,517
+0.32(+3.18%)
Feb 13, 2024
10.10
10.50
9.850
10.05
153,958
-0.54(-5.10%)
Feb 12, 2024
11.00
11.43
10.50
10.59
173,457
-0.36(-3.29%)
Feb 09, 2024
11.10
11.30
10.70
10.95
118,084
+0.11(+1.01%)
Feb 08, 2024
10.00
11.00
9.760
10.84
132,172
+0.93(+9.38%)
Feb 07, 2024
10.68
10.68
9.740
9.910
144,007
-0.35(-3.41%)
Feb 06, 2024
9.590
10.33
9.550
10.26
132,420
+0.48(+4.91%)
Feb 05, 2024
9.750
10.20
9.550
9.780
121,128
-0.28(-2.78%)
Feb 02, 2024
10.53
10.60
9.555
10.06
395,982
-0.92(-8.38%)
Feb 01, 2024
11.64
11.64
10.65
10.98
102,054
-0.07(-0.63%)
Jan 31, 2024
11.42
11.56
10.61
11.05
159,295
+0.30(+2.79%)
Jan 30, 2024
12.00
12.00
10.63
10.75
240,492
-0.63(-5.54%)
Jan 29, 2024
10.46
11.53
10.09
11.38
316,602
+1.47(+14.83%)
Jan 26, 2024
9.190
10.50
9.190
9.910
415,933
+0.77(+8.42%)
Jan 25, 2024
9.090
9.770
9.037
9.140
330,572
+0.05(+0.55%)
Jan 24, 2024
10.45
10.46
9.000
9.090
1,226,757
-2.55(-21.91%)
Jan 23, 2024
11.90
12.21
11.30
11.64
369,568
-1.29(-9.98%)
Jan 22, 2024
11.64
13.50
11.60
12.93
367,483
+1.23(+10.51%)
Jan 19, 2024
11.61
12.09
11.38
11.70
159,684
+0.09(+0.78%)
Jan 18, 2024
11.64
11.73
10.83
11.61
124,983
+0.15(+1.31%)
Jan 17, 2024
11.84
11.90
11.20
11.46
162,836
-0.39(-3.29%)
Jan 16, 2024
13.07
12.98
11.83
11.85
305,688
-0.99(-7.71%)
Jan 12, 2024
12.55
13.41
12.42
12.84
203,067
+0.34(+2.72%)
Jan 11, 2024
13.00
13.26
12.07
12.50
408,361
-0.48(-3.70%)
Jan 10, 2024
13.00
13.45
12.71
12.98
283,556
-0.04(-0.31%)
Jan 09, 2024
13.69
13.93
13.02
13.02
376,744
-0.87(-6.26%)
Jan 08, 2024
12.09
14.02
11.68
13.89
491,463
+1.64(+13.39%)
Jan 05, 2024
16.28
16.75
12.12
12.25
1,008,641
-4.06(-24.89%)
Jan 04, 2024
18.35
18.58
15.10
16.31
561,083
-2.25(-12.12%)
Jan 03, 2024
18.41
19.66
17.02
18.56
360,193
-0.37(-1.95%)
Jan 02, 2024
19.00
19.68
18.50
18.93
293,662
+0.23(+1.23%)
Dec 29, 2023
20.71
20.90
18.30
18.70
378,246
-0.86(-4.40%)
Dec 28, 2023
19.90
21.50
19.17
19.56
529,381
-0.06(-0.31%)
Dec 27, 2023
16.00
22.49
15.68
19.62
1,528,345
+4.27(+27.82%)
Dec 26, 2023
14.54
15.35
13.88
15.35
376,814
+0.88(+6.08%)
Dec 22, 2023
11.25
14.99
11.19
14.47
753,356
+3.17(+28.05%)
Dec 21, 2023
10.65
11.45
10.50
11.30
88,235
+0.55(+5.12%)
Dec 20, 2023
11.10
11.50
10.55
10.75
166,242
-0.35(-3.15%)
Dec 19, 2023
11.53
11.77
11.00
11.10
234,682
-0.36(-3.14%)
Dec 18, 2023
10.60
11.89
10.60
11.46
248,989
+0.56(+5.14%)
Dec 15, 2023
10.80
10.90
10.29
10.90
172,542
+0.14(+1.30%)
Dec 14, 2023
10.35
10.76
9.555
10.76
230,329
+0.66(+6.53%)
Dec 13, 2023
9.200
10.12
9.170
10.10
138,099
+0.92(+10.02%)
Dec 12, 2023
9.600
9.700
9.050
9.180
137,936
-0.20(-2.13%)
Dec 11, 2023
10.28
10.40
9.020
9.380
378,119
-0.90(-8.75%)
Dec 08, 2023
10.10
10.70
9.440
10.28
288,458
-0.01(-0.10%)
Dec 07, 2023
10.75
10.93
9.900
10.29
271,209
-0.39(-3.65%)
Dec 06, 2023
10.62
11.22
10.48
10.68
340,508
+0.38(+3.69%)
Dec 05, 2023
10.00
11.14
9.890
10.30
476,953
+0.45(+4.57%)
Dec 04, 2023
8.420
10.18
8.420
9.850
432,856
+1.36(+16.02%)
Dec 01, 2023
8.700
9.000
8.010
8.490
244,924
+0.00(+0.00%)
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%)
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
.