Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Annovis Bio, Inc. Common Stock (NY: ANVS )

4.370 -0.030 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 4.460 4.530 4.300 4.370 330,156 -0.08(-1.80%)
Dec 19, 2024 4.620 4.699 4.380 4.450 369,728 -0.26(-5.52%)
Dec 18, 2024 5.110 5.210 4.660 4.710 359,172 -0.40(-7.83%)
Dec 17, 2024 5.030 5.200 4.760 5.110 320,514 +0.11(+2.20%)
Dec 16, 2024 5.250 5.356 5.000 5.000 409,139 -0.31(-5.84%)
Dec 13, 2024 5.520 5.600 5.200 5.310 306,486 -0.25(-4.50%)
Dec 12, 2024 6.050 6.370 5.520 5.560 413,994 -0.40(-6.71%)
Dec 11, 2024 5.720 6.000 5.241 5.960 415,441 +0.30(+5.30%)
Dec 10, 2024 5.800 5.890 5.540 5.660 284,004 -0.07(-1.22%)
Dec 09, 2024 6.000 6.149 5.720 5.730 222,300 -0.27(-4.50%)
Dec 06, 2024 5.990 6.250 5.780 6.000 259,707 +0.18(+3.09%)
Dec 05, 2024 5.970 6.170 5.750 5.820 332,471 -0.16(-2.68%)
Dec 04, 2024 6.540 6.613 5.940 5.980 440,739 -0.41(-6.42%)
Dec 03, 2024 7.170 7.220 6.340 6.390 471,780 -0.89(-12.23%)
Dec 02, 2024 6.750 7.390 6.750 7.280 408,848 +0.57(+8.49%)
Nov 29, 2024 6.500 6.750 6.500 6.710 67,299 +0.17(+2.60%)
Nov 27, 2024 6.710 6.750 6.360 6.540 178,554 -0.02(-0.30%)
Nov 26, 2024 7.090 7.100 6.450 6.560 271,349 -0.51(-7.21%)
Nov 25, 2024 6.800 7.520 6.760 7.070 379,426 +0.42(+6.32%)
Nov 22, 2024 6.850 6.953 6.620 6.650 154,808 -0.14(-2.06%)
Nov 21, 2024 6.530 6.890 6.367 6.790 151,136 +0.25(+3.82%)
Nov 20, 2024 6.660 6.840 6.430 6.540 289,220 -0.14(-2.10%)
Nov 19, 2024 6.720 6.883 6.630 6.680 139,440 -0.14(-2.05%)
Nov 18, 2024 6.930 6.970 6.710 6.820 97,523 -0.02(-0.29%)
Nov 15, 2024 7.100 7.120 6.680 6.840 259,481 -0.13(-1.87%)
Nov 14, 2024 7.520 7.520 6.852 6.970 245,273 -0.44(-5.94%)
Nov 13, 2024 7.550 7.770 7.360 7.410 144,637 -0.13(-1.72%)
Nov 12, 2024 7.760 7.800 7.320 7.540 181,291 -0.11(-1.44%)
Nov 11, 2024 8.000 8.210 7.300 7.650 605,234 -0.51(-6.25%)
Nov 08, 2024 8.590 8.700 8.000 8.160 279,398 -0.45(-5.23%)
Nov 07, 2024 8.630 8.934 8.600 8.610 114,303 +0.03(+0.35%)
Nov 06, 2024 8.510 8.690 8.120 8.580 188,278 +0.26(+3.12%)
Nov 05, 2024 8.690 8.812 8.220 8.320 186,428 -0.41(-4.70%)
Nov 04, 2024 9.070 9.230 8.665 8.730 149,342 -0.36(-3.96%)
Nov 01, 2024 9.450 9.527 8.850 9.090 147,361 -0.19(-2.05%)
Oct 31, 2024 9.650 9.650 9.020 9.280 242,568 -0.27(-2.83%)
Oct 30, 2024 9.570 9.780 9.390 9.550 230,007 -0.20(-2.05%)
Oct 29, 2024 9.630 10.16 9.630 9.750 158,127 +0.05(+0.52%)
Oct 28, 2024 9.870 10.54 9.660 9.700 361,734 -0.17(-1.72%)
Oct 25, 2024 9.440 10.47 9.320 9.870 528,473 +0.80(+8.82%)
Oct 24, 2024 9.250 9.610 9.000 9.070 139,406 -0.18(-1.95%)
Oct 23, 2024 9.570 9.660 9.060 9.250 156,056 -0.38(-3.95%)
Oct 22, 2024 10.05 10.10 9.620 9.630 249,598 -0.19(-1.93%)
Oct 21, 2024 9.150 10.21 9.000 9.820 653,857 +0.61(+6.62%)
Oct 18, 2024 8.550 9.300 8.550 9.210 275,672 +0.55(+6.35%)
Oct 17, 2024 9.140 9.140 8.170 8.660 426,093 -0.48(-5.25%)
Oct 16, 2024 8.090 9.500 7.950 9.140 909,047 +1.16(+14.54%)
Oct 15, 2024 7.540 8.380 7.040 7.980 1,490,638 +0.47(+6.26%)
Oct 14, 2024 8.130 8.130 7.290 7.510 362,022 -0.42(-5.30%)
Oct 11, 2024 7.920 8.100 7.800 7.930 167,433 -0.07(-0.88%)
Oct 10, 2024 8.110 8.247 7.910 8.000 180,254 -0.05(-0.62%)
Oct 09, 2024 8.330 8.479 7.990 8.050 133,143 -0.28(-3.36%)
Oct 08, 2024 8.210 8.472 8.130 8.330 87,898 +0.13(+1.59%)
Oct 07, 2024 8.290 8.670 8.100 8.200 118,943 -0.21(-2.50%)
Oct 04, 2024 8.180 8.535 7.970 8.410 174,625 +0.39(+4.86%)
Oct 03, 2024 8.180 8.227 7.930 8.020 140,930 -0.34(-4.07%)
Oct 02, 2024 8.010 8.360 7.900 8.360 139,264 +0.43(+5.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.