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
)
8.310
+0.280 (+3.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2022
11.26
11.72
11.13
11.34
18,894
-0.14(-1.22%)
Jun 29, 2022
11.97
13.01
11.37
11.48
25,209
-0.77(-6.29%)
Jun 28, 2022
12.20
13.50
11.86
12.25
63,278
+0.05(+0.41%)
Jun 27, 2022
11.20
12.39
10.91
12.20
46,705
+0.93(+8.25%)
Jun 24, 2022
11.14
11.85
10.96
11.27
46,837
+0.39(+3.58%)
Jun 23, 2022
10.36
11.00
10.01
10.88
21,838
+0.76(+7.51%)
Jun 22, 2022
9.510
10.41
9.510
10.12
21,657
+0.30(+3.05%)
Jun 21, 2022
11.04
11.06
9.660
9.820
65,865
-0.87(-8.14%)
Jun 17, 2022
10.15
11.17
10.15
10.69
19,003
+0.35(+3.38%)
Jun 16, 2022
10.39
10.85
9.510
10.34
51,578
+0.08(+0.78%)
Jun 15, 2022
11.30
11.44
10.26
10.26
44,191
-0.90(-8.06%)
Jun 14, 2022
10.04
11.30
10.04
11.16
37,457
+1.00(+9.84%)
Jun 13, 2022
11.63
11.63
10.07
10.16
37,506
-1.83(-15.26%)
Jun 10, 2022
11.50
12.67
11.48
11.99
49,473
+0.14(+1.18%)
Jun 09, 2022
13.81
13.81
11.75
11.85
91,468
-1.85(-13.50%)
Jun 08, 2022
11.67
14.32
11.47
13.70
204,765
+2.90(+26.85%)
Jun 07, 2022
10.56
11.00
10.56
10.80
19,245
-0.20(-1.82%)
Jun 06, 2022
10.47
11.18
10.38
11.00
52,605
+0.89(+8.80%)
Jun 03, 2022
9.960
10.21
9.780
10.11
20,510
+0.27(+2.74%)
Jun 02, 2022
9.340
9.980
9.340
9.840
23,415
+0.33(+3.47%)
Jun 01, 2022
9.200
9.740
9.170
9.510
42,358
+0.33(+3.59%)
May 31, 2022
10.34
10.34
8.980
9.180
112,512
-0.95(-9.38%)
May 27, 2022
9.330
10.25
9.195
10.13
33,861
+0.99(+10.83%)
May 26, 2022
9.370
9.438
8.870
9.140
28,883
+0.20(+2.24%)
May 25, 2022
8.500
8.990
8.500
8.940
7,667
+0.33(+3.83%)
May 24, 2022
8.750
9.010
8.530
8.610
21,725
-0.37(-4.12%)
May 23, 2022
9.180
9.200
8.870
8.980
12,227
-0.17(-1.86%)
May 20, 2022
9.910
9.910
8.500
9.150
67,522
-0.50(-5.18%)
May 19, 2022
9.110
9.860
9.110
9.650
8,357
+0.24(+2.55%)
May 18, 2022
9.540
10.09
9.020
9.410
19,850
-0.36(-3.68%)
May 17, 2022
9.870
10.29
9.456
9.770
16,412
+0.35(+3.72%)
May 16, 2022
9.180
10.35
9.180
9.420
25,768
+0.00(+0.00%)
May 13, 2022
9.270
9.870
9.060
9.420
23,368
+0.61(+6.92%)
May 12, 2022
8.980
9.140
8.385
8.810
46,756
-0.26(-2.87%)
May 11, 2022
9.680
10.01
9.070
9.070
38,665
-0.75(-7.64%)
May 10, 2022
9.870
10.38
9.400
9.820
31,733
-0.08(-0.81%)
May 09, 2022
10.51
10.51
9.520
9.900
43,847
-0.61(-5.80%)
May 06, 2022
11.15
11.28
10.51
10.51
29,992
-0.74(-6.58%)
May 05, 2022
11.17
11.44
10.67
11.25
40,686
-0.43(-3.68%)
May 04, 2022
10.48
11.76
10.27
11.68
50,104
+1.44(+14.06%)
May 03, 2022
9.890
10.47
9.780
10.24
18,486
+0.28(+2.81%)
May 02, 2022
9.460
10.13
9.218
9.960
68,179
+0.52(+5.51%)
Apr 29, 2022
10.23
10.23
9.300
9.440
37,285
-0.66(-6.53%)
Apr 28, 2022
10.01
10.42
9.230
10.10
73,781
+0.00(+0.00%)
Apr 27, 2022
10.52
10.93
10.04
10.10
41,049
-0.56(-5.25%)
Apr 26, 2022
11.88
12.23
10.51
10.66
61,407
-1.13(-9.58%)
Apr 25, 2022
11.50
12.16
11.50
11.79
25,970
+0.07(+0.60%)
Apr 22, 2022
12.04
12.29
11.51
11.72
32,885
-0.36(-2.98%)
Apr 21, 2022
12.88
12.96
11.90
12.08
37,443
-0.91(-7.01%)
Apr 20, 2022
12.78
13.00
12.52
12.99
29,111
+0.09(+0.70%)
Apr 19, 2022
12.39
12.90
12.23
12.90
26,603
+0.31(+2.46%)
Apr 18, 2022
12.99
13.34
12.52
12.59
35,597
-0.60(-4.55%)
Apr 14, 2022
13.04
13.43
12.69
13.19
28,555
-0.01(-0.08%)
Apr 13, 2022
12.27
13.20
12.00
13.20
39,071
+1.08(+8.91%)
Apr 12, 2022
12.01
12.40
11.65
12.12
36,606
+0.42(+3.59%)
Apr 11, 2022
12.21
12.23
11.34
11.70
57,276
-0.47(-3.86%)
Apr 08, 2022
12.70
13.22
11.94
12.17
35,623
-0.68(-5.29%)
Apr 07, 2022
13.23
13.56
12.50
12.85
27,789
-0.53(-3.96%)
Apr 06, 2022
13.10
13.52
12.54
13.38
49,787
+0.07(+0.53%)
Apr 05, 2022
13.87
14.89
13.26
13.31
53,422
-0.56(-4.04%)
Apr 04, 2022
14.04
14.13
13.50
13.87
29,949
+0.04(+0.29%)
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
.