Annovis Bio Inc (NY: ANVS )

12.05 +0.02 (+0.17%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 36.90 41.50 33.08 34.43 3,602,058 -9.07(-20.85%)
Jul 29, 2021 59.67 66.14 42.32 43.50 7,126,450 -65.94(-60.25%)
Jul 28, 2021 111.70 117.86 109.00 109.44 751,234 -2.80(-2.49%)
Jul 27, 2021 114.00 117.64 105.03 112.24 545,097 -2.27(-1.98%)
Jul 26, 2021 122.17 124.88 110.11 114.51 530,483 -4.49(-3.77%)
Jul 23, 2021 120.00 132.00 112.78 119.00 1,018,689 +11.89(+11.10%)
Jul 22, 2021 113.79 114.15 105.64 107.11 385,303 -3.89(-3.50%)
Jul 21, 2021 103.24 111.85 100.18 111.00 553,040 +9.82(+9.71%)
Jul 20, 2021 102.58 104.95 95.00 101.18 341,188 +0.68(+0.68%)
Jul 19, 2021 98.00 106.28 93.00 100.50 415,933 -3.49(-3.36%)
Jul 16, 2021 103.27 109.69 100.55 103.99 360,833 +3.44(+3.42%)
Jul 15, 2021 114.71 115.70 99.00 100.55 563,919 -14.23(-12.40%)
Jul 14, 2021 121.11 122.95 112.65 114.78 448,579 -6.19(-5.12%)
Jul 13, 2021 119.00 125.55 115.90 120.97 739,369 +3.71(+3.16%)
Jul 12, 2021 109.00 121.34 109.00 117.26 784,213 +12.44(+11.87%)
Jul 09, 2021 113.00 125.95 98.09 104.82 1,446,802 -6.06(-5.47%)
Jul 08, 2021 95.68 111.05 93.00 110.88 1,012,689 +8.03(+7.81%)
Jul 07, 2021 105.50 105.50 96.35 102.85 748,418 -0.13(-0.13%)
Jul 06, 2021 95.88 107.91 94.50 102.98 944,567 +5.98(+6.16%)
Jul 02, 2021 91.11 98.65 87.58 97.00 721,052 +8.14(+9.16%)
Jul 01, 2021 87.79 90.87 84.32 88.86 423,909 +3.28(+3.83%)
Jun 30, 2021 83.00 86.79 82.01 85.58 345,613 +1.73(+2.06%)
Jun 29, 2021 87.50 87.99 82.45 83.85 420,101 -3.65(-4.17%)
Jun 28, 2021 80.99 87.83 79.88 87.50 608,247 +5.88(+7.20%)
Jun 25, 2021 81.67 83.87 79.00 81.62 427,700 +1.65(+2.06%)
Jun 24, 2021 80.28 87.76 78.66 79.97 824,231 +1.03(+1.30%)
Jun 23, 2021 86.15 87.93 75.86 78.94 714,729 -5.31(-6.30%)
Jun 22, 2021 93.77 96.89 80.59 84.25 811,713 -11.85(-12.33%)
Jun 21, 2021 92.50 100.97 89.51 96.10 704,412 +2.65(+2.84%)
Jun 18, 2021 88.68 95.20 87.10 93.45 576,852 +3.40(+3.78%)
Jun 17, 2021 94.90 100.65 89.01 90.05 864,749 -5.35(-5.61%)
Jun 16, 2021 84.18 99.75 83.46 95.40 1,182,232 +9.10(+10.54%)
Jun 15, 2021 85.54 87.87 83.39 86.30 473,811 -2.55(-2.87%)
Jun 14, 2021 95.00 96.45 83.76 88.85 885,445 -2.15(-2.36%)
Jun 11, 2021 82.04 94.60 80.01 91.00 1,837,155 +13.11(+16.83%)
Jun 10, 2021 68.59 78.00 68.55 77.89 656,837 +8.39(+12.07%)
Jun 09, 2021 73.48 76.00 68.37 69.50 453,393 -4.48(-6.06%)
Jun 08, 2021 72.00 74.50 64.45 73.98 1,192,550 +5.30(+7.72%)
Jun 07, 2021 65.00 84.00 65.00 68.68 4,400,991 +4.70(+7.35%)
Jun 04, 2021 62.04 67.30 60.68 63.98 837,308 +3.33(+5.49%)
Jun 03, 2021 52.18 63.30 52.12 60.65 843,699 +5.65(+10.27%)
Jun 02, 2021 56.35 59.68 52.60 55.00 722,634 -2.47(-4.30%)
Jun 01, 2021 46.61 58.97 44.25 57.47 1,522,579 +12.37(+27.43%)
May 28, 2021 44.09 47.60 41.70 45.10 646,387 +0.50(+1.12%)
May 27, 2021 49.00 50.36 43.59 44.60 830,530 -4.13(-8.48%)
May 26, 2021 49.00 54.50 47.19 48.73 1,441,004 -0.07(-0.14%)
May 25, 2021 54.27 55.21 48.52 48.80 1,348,495 -7.37(-13.12%)
May 24, 2021 65.15 70.59 52.26 56.17 12,460,325 -3.83(-6.38%)
May 21, 2021 36.91 97.97 34.75 60.00 39,106,168 +33.60(+127.27%)
May 20, 2021 28.49 28.86 25.17 26.40 272,852 -0.95(-3.47%)
May 19, 2021 25.17 28.12 25.17 27.35 134,543 +1.21(+4.63%)
May 18, 2021 26.98 27.42 25.65 26.14 87,828 -1.31(-4.77%)
May 17, 2021 24.33 27.62 24.30 27.45 96,762 +3.23(+13.34%)
May 14, 2021 23.56 25.42 22.40 24.22 133,742 +0.94(+4.04%)
May 13, 2021 29.44 29.44 22.83 23.28 185,696 -1.71(-6.84%)
May 12, 2021 28.87 29.90 24.40 24.99 188,173 -3.87(-13.41%)
May 11, 2021 28.00 29.85 25.60 28.86 212,947 +0.25(+0.87%)
May 10, 2021 25.51 29.96 24.80 28.61 314,577 +5.14(+21.90%)
May 07, 2021 21.69 23.47 21.61 23.47 44,406 +1.55(+7.07%)
May 06, 2021 22.53 22.72 21.25 21.92 49,031 -0.27(-1.22%)
May 05, 2021 22.07 23.29 21.69 22.19 41,522 +0.64(+2.97%)
May 04, 2021 21.89 22.71 20.76 21.55 60,303 -0.10(-0.46%)
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.