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)

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 2.660 2.790 2.650 2.700 246,190 +0.00(+0.00%)
Jan 30, 2026 2.800 2.880 2.600 2.700 534,152 -0.11(-3.91%)
Jan 29, 2026 2.900 2.965 2.750 2.810 481,575 -0.23(-7.57%)
Jan 28, 2026 2.910 3.139 2.910 3.040 437,638 +0.14(+4.83%)
Jan 27, 2026 2.930 3.020 2.800 2.900 408,383 -0.06(-2.03%)
Jan 26, 2026 3.010 3.010 2.830 2.960 494,417 -0.05(-1.66%)
Jan 23, 2026 3.020 3.059 2.920 3.010 313,604 -0.05(-1.63%)
Jan 22, 2026 2.930 3.189 2.930 3.060 721,783 +0.18(+6.25%)
Jan 21, 2026 2.790 2.925 2.776 2.880 419,810 +0.09(+3.23%)
Jan 20, 2026 2.770 2.865 2.700 2.790 649,713 -0.10(-3.46%)
Jan 16, 2026 3.250 3.260 2.880 2.890 835,506 -0.31(-9.69%)
Jan 15, 2026 3.150 3.300 3.100 3.200 365,567 +0.03(+0.95%)
Jan 14, 2026 3.070 3.230 2.980 3.170 558,988 +0.05(+1.60%)
Jan 13, 2026 3.490 3.530 3.000 3.120 1,205,374 -0.33(-9.57%)
Jan 12, 2026 3.600 3.615 3.310 3.450 826,403 -0.22(-5.99%)
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 4.300 930,589 -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%)
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.