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

Annovis Bio Inc (NY: ANVS )

8.530 -0.320 (-3.62%)
Official Closing Price Updated: 7:00 PM EDT, Aug 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 16, 2024 9.000 9.102 8.420 8.530 268,936 -0.32(-3.62%)
Aug 15, 2024 8.200 9.582 8.050 8.850 662,251 +1.09(+14.05%)
Aug 14, 2024 7.970 8.070 7.720 7.760 204,028 -0.20(-2.51%)
Aug 13, 2024 8.100 8.190 7.870 7.960 156,120 +0.09(+1.14%)
Aug 12, 2024 7.840 7.910 7.580 7.870 115,392 +0.18(+2.34%)
Aug 09, 2024 8.300 8.460 7.560 7.690 324,176 -0.56(-6.79%)
Aug 08, 2024 8.110 8.500 7.830 8.250 202,046 +0.23(+2.87%)
Aug 07, 2024 8.500 8.500 7.820 8.020 322,761 -0.33(-3.95%)
Aug 06, 2024 8.920 8.920 8.350 8.350 263,333 -0.05(-0.60%)
Aug 05, 2024 7.870 8.570 7.700 8.400 256,602 -0.26(-3.00%)
Aug 02, 2024 8.870 8.988 8.410 8.660 247,843 -0.43(-4.73%)
Aug 01, 2024 9.390 9.850 8.880 9.090 371,312 -0.22(-2.36%)
Jul 31, 2024 9.330 9.850 8.760 9.310 438,115 -0.14(-1.48%)
Jul 30, 2024 10.59 10.65 9.400 9.450 451,551 -1.13(-10.68%)
Jul 29, 2024 11.08 11.29 10.41 10.58 227,260 -0.38(-3.47%)
Jul 26, 2024 10.47 11.20 10.18 10.96 371,904 +0.49(+4.68%)
Jul 25, 2024 10.71 10.84 10.20 10.47 194,074 -0.30(-2.79%)
Jul 24, 2024 10.52 11.69 10.50 10.77 695,759 +0.12(+1.13%)
Jul 23, 2024 10.72 11.11 10.50 10.65 284,565 -0.10(-0.93%)
Jul 22, 2024 11.48 11.54 10.32 10.75 405,860 -0.58(-5.12%)
Jul 19, 2024 11.28 11.54 10.52 11.33 444,256 -0.06(-0.53%)
Jul 18, 2024 12.45 12.57 11.15 11.39 533,048 -1.07(-8.59%)
Jul 17, 2024 12.21 13.38 11.77 12.46 601,954 -0.05(-0.40%)
Jul 16, 2024 12.60 13.91 12.44 12.51 959,737 -0.13(-1.03%)
Jul 15, 2024 12.03 13.00 12.03 12.64 506,088 +0.48(+3.95%)
Jul 12, 2024 13.26 13.53 12.02 12.16 982,852 -0.95(-7.25%)
Jul 11, 2024 12.54 14.80 12.42 13.11 2,579,303 +1.03(+8.53%)
Jul 10, 2024 14.02 14.14 11.42 12.08 2,113,474 -2.49(-17.09%)
Jul 09, 2024 15.13 17.88 13.75 14.57 3,956,064 -0.89(-5.76%)
Jul 08, 2024 11.10 17.32 11.10 15.46 22,133,016 +4.36(+39.28%)
Jul 05, 2024 7.700 11.46 7.690 11.10 16,203,707 +3.02(+37.38%)
Jul 03, 2024 9.180 9.240 7.380 8.080 5,394,831 -1.20(-12.93%)
Jul 02, 2024 5.330 12.51 4.530 9.280 40,667,072 +4.01(+76.09%)
Jul 01, 2024 5.990 5.990 5.270 5.270 367,226 -0.49(-8.51%)
Jun 28, 2024 6.080 6.160 5.560 5.760 143,786 -0.24(-4.00%)
Jun 27, 2024 5.650 6.180 5.650 6.000 163,059 +0.27(+4.71%)
Jun 26, 2024 5.740 5.950 5.710 5.730 140,490 +0.17(+3.06%)
Jun 25, 2024 5.910 5.970 5.530 5.560 208,019 -0.53(-8.70%)
Jun 24, 2024 6.000 6.299 5.730 6.090 193,766 +0.15(+2.53%)
Jun 21, 2024 6.030 6.240 5.600 5.940 242,885 -0.09(-1.49%)
Jun 20, 2024 5.270 6.030 5.220 6.030 185,096 +0.72(+13.56%)
Jun 18, 2024 5.800 5.850 5.310 5.310 223,458 -0.20(-3.63%)
Jun 17, 2024 5.930 5.925 5.500 5.510 183,040 -0.34(-5.81%)
Jun 14, 2024 6.260 6.260 5.850 5.850 152,194 -0.16(-2.66%)
Jun 13, 2024 6.430 6.430 5.880 6.010 131,695 -0.07(-1.15%)
Jun 12, 2024 6.550 6.660 6.010 6.080 326,119 -0.69(-10.19%)
Jun 11, 2024 6.200 6.830 5.760 6.770 368,384 +0.27(+4.15%)
Jun 10, 2024 6.150 6.580 6.090 6.500 158,522 +0.33(+5.35%)
Jun 07, 2024 6.490 6.772 6.110 6.170 237,044 -0.50(-7.50%)
Jun 06, 2024 6.650 6.950 6.610 6.670 157,471 -0.06(-0.89%)
Jun 05, 2024 6.720 7.000 6.450 6.730 288,445 +0.12(+1.82%)
Jun 04, 2024 7.040 7.040 6.571 6.610 145,581 -0.20(-2.94%)
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.