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
)
5.570
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
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
8.630
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%)
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
.