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)

3.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4.300 930,589 -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 44,226,776 +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%)
Nov 03, 2025 2.080 2.089 1.954 2.020 274,256 -0.08(-3.81%)
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%)
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.