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
)
8.030
-0.690 (-7.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Jul 01, 2020
4.400
4.570
4.300
4.390
9,810
+0.04(+0.92%)
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%)
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
.