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)

1.590 -0.030 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 1.640 1.640 1.541 1.590 2,633,156 -0.03(-1.85%)
Apr 09, 2026 1.930 1.980 1.610 1.620 6,667,529 -0.68(-29.57%)
Apr 08, 2026 2.370 2.420 2.270 2.300 300,727 +0.03(+1.32%)
Apr 07, 2026 2.330 2.410 2.220 2.270 646,557 -0.08(-3.40%)
Apr 06, 2026 2.540 2.770 2.330 2.350 1,349,786 +0.07(+3.07%)
Apr 02, 2026 2.060 2.290 2.030 2.280 962,631 +0.16(+7.55%)
Apr 01, 2026 2.280 2.290 2.000 2.120 480,939 -0.11(-4.93%)
Mar 31, 2026 2.030 2.275 2.030 2.230 467,480 +0.22(+10.95%)
Mar 30, 2026 2.030 2.050 1.960 2.010 360,422 -0.02(-0.99%)
Mar 27, 2026 2.150 2.160 1.970 2.030 721,492 -0.12(-5.58%)
Mar 26, 2026 2.200 2.240 2.110 2.150 452,757 -0.07(-3.15%)
Mar 25, 2026 2.400 2.440 2.215 2.220 533,721 -0.15(-6.33%)
Mar 24, 2026 2.420 2.480 2.365 2.370 318,499 -0.13(-5.20%)
Mar 23, 2026 2.620 2.650 2.420 2.500 345,253 -0.10(-3.85%)
Mar 20, 2026 2.640 2.720 2.510 2.600 746,179 -0.07(-2.62%)
Mar 19, 2026 2.480 2.675 2.280 2.670 622,825 +0.20(+8.10%)
Mar 18, 2026 2.720 2.755 2.452 2.470 658,291 -0.27(-9.85%)
Mar 17, 2026 2.850 3.029 2.700 2.740 365,119 -0.09(-3.18%)
Mar 16, 2026 2.540 2.900 2.540 2.830 670,462 +0.31(+12.30%)
Mar 13, 2026 2.440 2.560 2.440 2.520 236,998 +0.06(+2.44%)
Mar 12, 2026 2.500 2.570 2.430 2.460 235,264 -0.04(-1.60%)
Mar 11, 2026 2.600 2.680 2.445 2.500 436,276 -0.08(-3.10%)
Mar 10, 2026 2.620 2.710 2.555 2.580 225,166 +0.01(+0.39%)
Mar 09, 2026 2.490 2.580 2.410 2.570 400,190 +0.08(+3.21%)
Mar 06, 2026 2.510 2.555 2.450 2.490 171,319 +0.01(+0.40%)
Mar 05, 2026 2.610 2.665 2.420 2.480 248,373 -0.22(-8.15%)
Mar 04, 2026 2.620 2.730 2.560 2.700 334,624 +0.12(+4.65%)
Mar 03, 2026 2.670 2.670 2.530 2.580 170,720 -0.09(-3.37%)
Mar 02, 2026 2.510 2.760 2.501 2.670 434,585 -0.01(-0.37%)
Feb 27, 2026 2.750 2.840 2.640 2.680 262,386 -0.09(-3.25%)
Feb 26, 2026 2.910 2.940 2.720 2.770 356,399 -0.11(-3.82%)
Feb 25, 2026 2.800 3.000 2.700 2.880 779,298 +0.20(+7.46%)
Feb 24, 2026 2.390 2.780 2.381 2.680 714,292 +0.29(+12.13%)
Feb 23, 2026 2.410 2.470 2.350 2.390 211,247 -0.09(-3.63%)
Feb 20, 2026 2.360 2.530 2.360 2.480 348,997 +0.07(+2.90%)
Feb 19, 2026 2.410 2.439 2.360 2.410 166,236 -0.02(-0.82%)
Feb 18, 2026 2.390 2.510 2.350 2.430 209,306 +0.05(+2.10%)
Feb 17, 2026 2.350 2.409 2.281 2.380 339,634 +0.01(+0.42%)
Feb 13, 2026 2.460 2.550 2.365 2.370 216,558 -0.06(-2.47%)
Feb 12, 2026 2.500 2.650 2.340 2.430 510,190 +0.06(+2.53%)
Feb 11, 2026 2.460 2.460 2.290 2.370 265,720 -0.03(-1.25%)
Feb 10, 2026 2.430 2.500 2.390 2.400 247,383 -0.09(-3.61%)
Feb 09, 2026 2.560 2.560 2.380 2.490 301,109 +0.00(+0.00%)
Feb 06, 2026 2.540 2.610 2.461 2.490 550,923 +0.05(+2.05%)
Feb 05, 2026 2.550 2.615 2.420 2.440 345,612 -0.14(-5.43%)
Feb 04, 2026 2.630 2.734 2.450 2.580 465,110 -0.02(-0.77%)
Feb 03, 2026 2.710 2.810 2.550 2.600 250,813 -0.10(-3.70%)
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.