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 (%)
Jun 30, 2020
4.900
4.900
4.237
4.350
36,199
-0.35(-7.45%)
Jun 29, 2020
4.640
4.870
4.600
4.700
47,583
+0.02(+0.43%)
Jun 26, 2020
4.830
5.170
4.680
4.680
19,700
-0.21(-4.29%)
Jun 25, 2020
4.980
5.040
4.890
4.890
11,120
-0.15(-2.98%)
Jun 24, 2020
5.065
5.065
4.610
5.040
74,191
-0.07(-1.37%)
Jun 23, 2020
4.910
5.300
4.910
5.110
35,917
+0.16(+3.23%)
Jun 22, 2020
5.000
5.300
4.820
4.950
35,626
+0.15(+3.13%)
Jun 19, 2020
5.140
5.615
4.800
4.800
94,900
-0.51(-9.60%)
Jun 18, 2020
5.490
5.590
5.160
5.310
93,873
+0.31(+6.20%)
Jun 17, 2020
5.150
5.550
4.900
5.000
114,769
-0.64(-11.35%)
Jun 16, 2020
5.010
6.140
4.570
5.640
2,022,953
+1.17(+26.17%)
Jun 15, 2020
4.345
4.590
4.305
4.470
14,413
-0.03(-0.67%)
Jun 12, 2020
4.632
4.632
3.830
4.500
29,400
+0.07(+1.58%)
Jun 11, 2020
4.400
4.730
4.400
4.430
10,026
-0.47(-9.59%)
Jun 10, 2020
5.000
5.285
4.600
4.900
51,192
-0.45(-8.41%)
Jun 09, 2020
4.940
5.350
4.860
5.350
22,603
-0.13(-2.37%)
Jun 08, 2020
5.450
5.729
5.300
5.480
85,982
+0.16(+3.01%)
Jun 05, 2020
4.500
5.400
4.400
5.320
89,700
+0.87(+19.55%)
Jun 04, 2020
4.310
4.580
4.310
4.450
5,856
+0.01(+0.23%)
Jun 03, 2020
4.590
4.590
4.260
4.440
38,942
-0.04(-0.85%)
Jun 02, 2020
4.740
4.790
4.364
4.478
36,848
+0.07(+1.54%)
Jun 01, 2020
4.740
4.740
4.300
4.410
21,853
-0.03(-0.67%)
May 29, 2020
4.323
4.600
4.210
4.440
10,600
+0.04(+0.91%)
May 28, 2020
4.750
4.750
4.311
4.400
38,869
-0.41(-8.52%)
May 27, 2020
4.800
5.580
4.270
4.810
276,832
+0.35(+7.85%)
May 26, 2020
4.750
4.750
4.190
4.460
5,428
-0.15(-3.25%)
May 22, 2020
4.700
4.700
4.550
4.610
5,000
+0.05(+1.10%)
May 21, 2020
4.476
4.750
4.360
4.560
16,743
+0.05(+1.11%)
May 20, 2020
4.750
4.750
4.010
4.510
39,083
-0.24(-5.05%)
May 19, 2020
4.960
5.020
4.310
4.750
94,641
-0.07(-1.45%)
May 18, 2020
4.000
4.920
3.930
4.820
375,033
+1.25(+35.01%)
May 15, 2020
3.450
3.570
3.400
3.570
8,200
+0.12(+3.48%)
May 14, 2020
3.370
3.460
3.360
3.450
8,796
-0.17(-4.70%)
May 13, 2020
3.790
3.790
3.500
3.620
8,941
+0.01(+0.28%)
May 12, 2020
3.640
3.640
3.585
3.610
1,075
-0.04(-1.10%)
May 11, 2020
3.670
3.750
3.540
3.650
34,568
+0.11(+3.11%)
May 08, 2020
3.630
3.660
3.500
3.540
6,600
-0.02(-0.56%)
May 07, 2020
3.660
3.870
3.560
3.560
23,913
-0.11(-3.00%)
May 06, 2020
3.680
3.680
3.490
3.670
2,401
+0.05(+1.38%)
May 05, 2020
3.490
3.710
3.490
3.620
9,144
-0.03(-0.82%)
May 04, 2020
3.340
3.660
3.340
3.650
8,085
-0.05(-1.35%)
May 01, 2020
3.390
3.900
3.390
3.700
22,900
-0.15(-3.90%)
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%)
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
.