ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.670 -0.250 (-6.38%)
Official Closing Price Updated: 7:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 3.970 4.017 3.660 3.670 397,911 -0.25(-6.38%)
Jan 08, 2026 4.040 4.140 3.905 3.920 295,497 -0.15(-3.69%)
Jan 07, 2026 3.890 4.116 3.880 4.070 654,659 +0.22(+5.71%)
Jan 06, 2026 3.810 3.940 3.750 3.850 443,951 +0.05(+1.32%)
Jan 05, 2026 3.700 3.830 3.600 3.800 492,716 +0.15(+4.11%)
Jan 02, 2026 3.450 3.680 3.260 3.650 469,662 +0.19(+5.49%)
Dec 31, 2025 3.440 3.500 3.360 3.460 354,824 +0.00(+0.00%)
Dec 30, 2025 3.480 3.640 3.430 3.460 339,140 -0.04(-1.14%)
Dec 29, 2025 3.520 3.706 3.500 3.500 286,882 -0.10(-2.78%)
Dec 26, 2025 3.610 3.720 3.490 3.600 286,933 -0.06(-1.64%)
Dec 24, 2025 3.580 3.695 3.560 3.660 130,813 +0.08(+2.23%)
Dec 23, 2025 3.890 3.910 3.570 3.580 526,451 -0.35(-8.91%)
Dec 22, 2025 3.740 4.040 3.600 3.930 625,667 +0.28(+7.67%)
Dec 19, 2025 3.680 3.740 3.460 3.650 873,645 -0.02(-0.54%)
Dec 18, 2025 3.690 3.860 3.650 3.670 603,757 +0.05(+1.38%)
Dec 17, 2025 3.930 4.045 3.583 3.620 609,070 -0.31(-7.89%)
Dec 16, 2025 3.710 3.990 3.710 3.930 415,304 +0.15(+3.97%)
Dec 15, 2025 4.150 4.240 3.760 3.780 712,592 -0.35(-8.47%)
Dec 12, 2025 3.770 4.230 3.700 4.130 1,044,279 +0.34(+8.97%)
Dec 11, 2025 4.120 4.148 3.700 3.790 1,486,755 -0.41(-9.76%)
Dec 10, 2025 4.450 4.570 4.180 4.200 770,883 -0.26(-5.83%)
Dec 09, 2025 4.500 4.640 4.340 4.460 714,179 +0.16(+3.72%)
Dec 08, 2025 4.480 4.550 4.120 4.300 930,740 -0.25(-5.49%)
Dec 05, 2025 4.660 4.756 4.400 4.550 604,031 -0.10(-2.15%)
Dec 04, 2025 4.680 4.820 4.600 4.650 496,784 +0.00(+0.00%)
Dec 03, 2025 4.350 4.763 4.320 4.650 1,354,933 +0.24(+5.44%)
Dec 02, 2025 4.460 4.710 4.010 4.410 1,601,166 -0.10(-2.22%)
Dec 01, 2025 5.040 5.095 4.320 4.510 1,852,475 -0.59(-11.57%)
Nov 28, 2025 5.050 5.500 4.900 5.100 1,291,769 +0.18(+3.66%)
Nov 26, 2025 5.020 5.250 4.570 4.920 2,925,557 +0.10(+2.07%)
Nov 25, 2025 4.080 4.830 4.010 4.820 2,364,914 +0.73(+17.85%)
Nov 24, 2025 3.840 4.480 3.820 4.090 3,307,738 +0.30(+7.92%)
Nov 21, 2025 3.910 4.000 3.469 3.790 1,969,291 -0.09(-2.32%)
Nov 20, 2025 3.440 3.980 3.390 3.880 3,586,504 +0.50(+14.79%)
Nov 19, 2025 3.510 3.690 3.250 3.380 2,400,839 +0.01(+0.30%)
Nov 18, 2025 2.980 3.820 2.980 3.370 7,194,510 +0.34(+11.22%)
Nov 17, 2025 2.370 4.000 2.356 3.030 44,226,984 +0.69(+29.49%)
Nov 14, 2025 2.110 2.425 2.110 2.340 617,691 +0.05(+2.18%)
Nov 13, 2025 2.380 2.430 2.229 2.290 553,201 -0.14(-5.76%)
Nov 12, 2025 2.170 2.489 2.170 2.430 1,709,669 +0.32(+15.17%)
Nov 11, 2025 2.000 2.110 1.960 2.110 167,820 +0.12(+6.03%)
Nov 10, 2025 2.080 2.080 1.960 1.990 114,657 -0.01(-0.50%)
Nov 07, 2025 1.910 2.050 1.900 2.000 242,361 +0.01(+0.50%)
Nov 06, 2025 2.050 2.080 1.920 1.990 192,210 -0.05(-2.45%)
Nov 05, 2025 1.920 2.170 1.904 2.040 220,508 +0.15(+7.94%)
Nov 04, 2025 1.950 2.029 1.890 1.890 246,359 -0.13(-6.44%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.