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)

2.100 +0.020 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 2.080 2.150 2.030 2.100 174,098 +0.02(+0.96%)
Oct 30, 2025 2.190 2.250 2.070 2.080 202,506 -0.12(-5.45%)
Oct 29, 2025 2.080 2.293 2.080 2.200 722,162 +0.10(+4.76%)
Oct 28, 2025 2.120 2.140 2.067 2.100 257,893 -0.05(-2.33%)
Oct 27, 2025 2.110 2.240 2.060 2.150 1,339,600 +0.10(+4.88%)
Oct 24, 2025 2.050 2.070 2.020 2.050 267,970 +0.03(+1.49%)
Oct 23, 2025 2.000 2.080 2.000 2.020 138,756 -0.01(-0.49%)
Oct 22, 2025 2.100 2.145 1.970 2.030 477,667 -0.14(-6.45%)
Oct 21, 2025 2.100 2.230 2.010 2.170 818,928 +0.10(+4.83%)
Oct 20, 2025 1.900 2.080 1.900 2.070 529,874 +0.09(+4.55%)
Oct 17, 2025 1.990 2.060 1.940 1.980 476,014 -0.05(-2.46%)
Oct 16, 2025 1.890 2.210 1.880 2.030 2,936,212 +0.22(+12.15%)
Oct 15, 2025 1.620 1.850 1.620 1.810 857,237 +0.13(+7.74%)
Oct 14, 2025 1.610 1.720 1.600 1.680 662,400 +0.02(+1.20%)
Oct 13, 2025 1.740 1.760 1.570 1.660 1,444,825 -0.04(-2.35%)
Oct 10, 2025 1.610 1.800 1.600 1.700 7,805,971 -0.50(-22.73%)
Oct 09, 2025 2.490 2.600 2.110 2.200 8,689,751 -0.07(-3.08%)
Oct 08, 2025 2.250 2.290 2.220 2.270 228,367 +0.01(+0.44%)
Oct 07, 2025 2.270 2.290 2.240 2.260 182,239 +0.00(+0.00%)
Oct 06, 2025 2.200 2.284 2.200 2.260 326,029 +0.04(+1.80%)
Oct 03, 2025 2.230 2.280 2.185 2.220 210,880 -0.01(-0.45%)
Oct 02, 2025 2.170 2.230 2.133 2.230 229,875 +0.10(+4.69%)
Oct 01, 2025 2.020 2.150 2.020 2.130 293,265 +0.06(+2.90%)
Sep 30, 2025 2.040 2.070 2.010 2.070 133,804 +0.03(+1.47%)
Sep 29, 2025 2.010 2.060 2.000 2.040 175,365 +0.07(+3.55%)
Sep 26, 2025 2.160 2.170 1.878 1.970 770,321 -0.16(-7.51%)
Sep 25, 2025 2.200 2.200 2.081 2.130 201,147 -0.06(-2.74%)
Sep 24, 2025 2.200 2.275 2.160 2.190 136,321 -0.04(-1.79%)
Sep 23, 2025 2.290 2.320 2.215 2.230 242,256 -0.09(-3.88%)
Sep 22, 2025 2.290 2.330 2.200 2.320 170,491 +0.00(+0.00%)
Sep 19, 2025 2.360 2.380 2.300 2.320 167,931 -0.03(-1.28%)
Sep 18, 2025 2.310 2.380 2.300 2.350 98,512 +0.03(+1.29%)
Sep 17, 2025 2.400 2.430 2.320 2.320 78,902 -0.05(-2.11%)
Sep 16, 2025 2.330 2.440 2.330 2.370 111,845 -0.02(-0.84%)
Sep 15, 2025 2.450 2.520 2.370 2.390 138,730 -0.09(-3.63%)
Sep 12, 2025 2.400 2.520 2.363 2.480 313,411 +0.09(+3.77%)
Sep 11, 2025 2.380 2.400 2.340 2.390 199,728 +0.08(+3.46%)
Sep 10, 2025 2.360 2.400 2.260 2.310 170,058 -0.05(-2.12%)
Sep 09, 2025 2.360 2.390 2.310 2.360 229,358 +0.01(+0.43%)
Sep 08, 2025 2.300 2.350 2.260 2.350 265,793 +0.06(+2.62%)
Sep 05, 2025 2.320 2.345 2.220 2.290 169,316 +0.01(+0.44%)
Sep 04, 2025 2.280 2.300 2.210 2.280 129,093 +0.00(+0.00%)
Sep 03, 2025 2.300 2.360 2.280 2.280 69,383 -0.05(-2.15%)
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.