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
)
5.180
-0.270 (-4.95%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 29, 2021
10.16
10.25
9.920
9.980
68,600
-0.25(-2.44%)
Jan 28, 2021
10.10
10.58
9.950
10.23
75,001
+0.28(+2.81%)
Jan 27, 2021
10.61
10.61
9.900
9.950
91,745
-0.63(-5.95%)
Jan 26, 2021
10.57
10.73
10.29
10.58
37,274
+0.08(+0.76%)
Jan 25, 2021
10.55
10.97
10.05
10.50
83,062
-0.04(-0.43%)
Jan 22, 2021
9.960
10.66
9.960
10.54
81,000
+0.39(+3.89%)
Jan 21, 2021
10.10
11.29
9.980
10.15
261,801
+0.17(+1.70%)
Jan 20, 2021
10.00
10.31
9.980
9.980
102,052
+0.07(+0.71%)
Jan 19, 2021
10.49
10.50
9.620
9.910
205,930
-0.11(-1.10%)
Jan 15, 2021
10.49
10.49
9.600
10.02
36,300
-0.01(-0.10%)
Jan 14, 2021
10.22
10.50
9.910
10.03
124,836
+0.03(+0.30%)
Jan 13, 2021
9.300
10.27
9.300
10.00
159,369
+0.70(+7.53%)
Jan 12, 2021
8.790
9.380
8.360
9.300
126,066
+0.70(+8.14%)
Jan 11, 2021
8.890
8.890
8.350
8.600
51,399
-0.22(-2.49%)
Jan 08, 2021
8.710
8.990
8.600
8.820
47,700
+0.17(+1.97%)
Jan 07, 2021
8.300
8.700
8.300
8.650
29,083
+0.35(+4.22%)
Jan 06, 2021
8.790
9.075
8.250
8.300
73,901
-0.41(-4.71%)
Jan 05, 2021
8.250
9.210
8.050
8.710
200,686
+0.56(+6.87%)
Jan 04, 2021
7.760
8.200
7.420
8.150
91,474
+0.61(+8.09%)
Dec 31, 2020
7.540
7.540
7.540
93,529
+0.20(+2.72%)
Dec 30, 2020
6.700
7.400
6.660
7.340
93,529
+0.74(+11.21%)
Dec 29, 2020
6.510
6.699
6.350
6.600
34,318
+0.02(+0.30%)
Dec 28, 2020
7.190
7.260
6.520
6.580
69,881
+0.03(+0.46%)
Dec 24, 2020
6.500
6.550
6.200
6.550
60,500
+0.05(+0.77%)
Dec 23, 2020
7.150
7.150
6.300
6.500
70,304
-0.29(-4.27%)
Dec 22, 2020
6.270
7.140
6.270
6.790
135,091
+0.44(+6.93%)
Dec 21, 2020
6.180
6.850
6.020
6.350
127,751
+0.20(+3.25%)
Dec 18, 2020
6.160
6.420
6.050
6.150
96,000
+0.05(+0.82%)
Dec 17, 2020
5.950
6.580
5.900
6.100
158,420
+0.15(+2.52%)
Dec 16, 2020
6.000
6.000
5.850
5.950
29,869
-0.05(-0.78%)
Dec 15, 2020
5.990
6.030
5.900
5.997
42,699
+0.03(+0.45%)
Dec 14, 2020
5.980
6.100
5.910
5.970
50,793
+0.21(+3.65%)
Dec 11, 2020
6.000
6.001
5.700
5.760
41,500
-0.24(-4.00%)
Dec 10, 2020
5.610
6.300
5.610
6.000
129,481
+0.19(+3.27%)
Dec 09, 2020
5.740
5.900
5.500
5.810
47,432
+0.23(+4.12%)
Dec 08, 2020
5.990
5.990
5.500
5.580
17,437
+0.05(+0.90%)
Dec 07, 2020
5.980
5.980
5.400
5.530
101,603
-0.39(-6.59%)
Dec 04, 2020
5.780
6.400
5.780
5.920
149,300
+0.06(+1.03%)
Dec 03, 2020
5.270
6.000
5.270
5.860
66,117
+0.46(+8.52%)
Dec 02, 2020
5.450
5.510
5.290
5.400
14,592
+0.07(+1.41%)
Dec 01, 2020
5.890
5.890
5.250
5.325
10,532
-0.12(-2.29%)
Nov 30, 2020
6.000
6.000
5.450
5.450
31,296
-0.40(-6.78%)
Nov 27, 2020
6.000
6.000
5.800
5.846
15,600
+0.07(+1.15%)
Nov 25, 2020
5.480
6.000
5.480
5.780
88,300
+0.30(+5.47%)
Nov 24, 2020
5.450
5.600
5.360
5.480
32,765
+0.10(+1.86%)
Nov 23, 2020
5.250
5.570
5.200
5.380
27,377
+0.21(+4.06%)
Nov 20, 2020
5.220
5.220
5.156
5.170
6,000
+0.04(+0.78%)
Nov 19, 2020
4.980
5.200
4.980
5.130
9,527
+0.10(+1.99%)
Nov 18, 2020
5.090
5.600
4.910
5.030
14,470
-0.20(-3.81%)
Nov 17, 2020
5.065
5.410
5.065
5.229
14,905
+0.19(+3.75%)
Nov 16, 2020
5.000
5.213
4.930
5.040
38,767
+0.20(+4.13%)
Nov 13, 2020
4.780
5.050
4.780
4.840
27,700
-0.03(-0.72%)
Nov 12, 2020
5.100
5.360
4.820
4.875
37,886
+0.06(+1.35%)
Nov 11, 2020
4.860
4.880
4.770
4.810
4,358
-0.09(-1.84%)
Nov 10, 2020
4.500
4.900
4.500
4.900
22,176
+0.35(+7.69%)
Nov 09, 2020
4.940
4.940
4.500
4.550
31,136
-0.10(-2.15%)
Nov 06, 2020
4.730
4.760
4.610
4.650
11,300
-0.13(-2.62%)
Nov 05, 2020
4.200
4.890
4.200
4.775
12,813
+0.08(+1.60%)
Nov 04, 2020
4.950
5.050
4.680
4.700
21,977
+0.10(+2.17%)
Nov 03, 2020
4.370
4.880
4.370
4.600
11,638
+0.24(+5.47%)
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
.