Annovis Bio Inc (NY: ANVS )

13.82 +0.78 (+5.98%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 12.54 13.82 12.06 13.82 157,866 +0.78(+5.98%)
Jan 21, 2022 13.43 13.66 12.96 13.04 129,145 -0.49(-3.62%)
Jan 20, 2022 14.08 14.76 13.50 13.53 75,888 -0.49(-3.50%)
Jan 19, 2022 14.62 15.06 13.81 14.02 73,856 -0.38(-2.64%)
Jan 18, 2022 15.19 15.48 14.10 14.40 108,033 -1.12(-7.22%)
Jan 14, 2022 15.52 0 +0.13(+0.84%)
Jan 13, 2022 16.39 16.39 15.30 15.39 111,395 -1.10(-6.67%)
Jan 12, 2022 17.89 17.89 16.08 16.49 143,217 -1.15(-6.52%)
Jan 11, 2022 16.75 17.72 16.29 17.64 74,599 +1.15(+6.97%)
Jan 10, 2022 16.92 17.01 16.20 16.49 105,713 -0.53(-3.11%)
Jan 07, 2022 17.10 17.65 16.80 17.02 52,445 -0.17(-0.99%)
Jan 06, 2022 17.15 17.88 16.71 17.19 61,137 +0.04(+0.23%)
Jan 05, 2022 18.68 18.86 17.00 17.15 115,553 -1.71(-9.07%)
Jan 04, 2022 19.77 19.77 18.51 18.86 63,403 -0.92(-4.65%)
Jan 03, 2022 18.00 19.84 17.55 19.78 139,602 +2.20(+12.51%)
Dec 31, 2021 18.29 19.24 17.45 17.58 183,113 -0.57(-3.14%)
Dec 30, 2021 17.78 18.80 17.72 18.15 165,309 +0.19(+1.06%)
Dec 29, 2021 18.76 18.76 17.78 17.96 128,434 -0.93(-4.92%)
Dec 28, 2021 20.05 20.32 18.65 18.89 97,712 -1.00(-5.03%)
Dec 27, 2021 20.48 20.50 19.38 19.89 86,019 -0.77(-3.73%)
Dec 23, 2021 20.16 20.92 19.73 20.66 94,709 +0.47(+2.33%)
Dec 22, 2021 19.50 20.40 19.50 20.19 95,514 -0.15(-0.74%)
Dec 21, 2021 21.67 21.98 19.95 20.34 162,416 -0.23(-1.12%)
Dec 20, 2021 20.02 21.19 19.23 20.57 160,461 +0.52(+2.59%)
Dec 17, 2021 18.96 20.26 18.06 20.05 192,441 +1.01(+5.30%)
Dec 16, 2021 20.61 20.72 18.91 19.04 87,119 -1.26(-6.21%)
Dec 15, 2021 19.45 20.73 18.55 20.30 112,008 +0.32(+1.60%)
Dec 14, 2021 20.12 21.15 19.66 19.98 65,932 -0.53(-2.58%)
Dec 13, 2021 20.76 21.74 19.80 20.51 118,425 -0.53(-2.52%)
Dec 10, 2021 22.26 22.88 20.81 21.04 126,028 -1.05(-4.75%)
Dec 09, 2021 24.07 24.13 21.96 22.09 91,897 -1.98(-8.23%)
Dec 08, 2021 23.50 24.34 22.49 24.07 76,048 +0.57(+2.43%)
Dec 07, 2021 21.63 24.10 21.63 23.50 162,916 +2.53(+12.06%)
Dec 06, 2021 21.87 22.00 20.09 20.97 194,548 -0.65(-3.01%)
Dec 03, 2021 22.85 22.85 20.50 21.62 190,607 -1.36(-5.92%)
Dec 02, 2021 21.90 23.09 21.64 22.98 130,238 +1.38(+6.39%)
Dec 01, 2021 24.01 24.26 21.60 21.60 137,392 -2.46(-10.22%)
Nov 30, 2021 24.15 24.84 22.57 24.06 135,378 -0.35(-1.43%)
Nov 29, 2021 25.90 25.90 24.34 24.41 103,225 -1.35(-5.24%)
Nov 26, 2021 25.00 26.21 24.22 25.76 46,480 -0.10(-0.39%)
Nov 24, 2021 24.99 26.36 24.27 25.86 74,929 +0.87(+3.48%)
Nov 23, 2021 25.00 25.64 23.52 24.99 150,936 +0.04(+0.16%)
Nov 22, 2021 27.09 27.10 24.45 24.95 169,115 -2.15(-7.93%)
Nov 19, 2021 26.90 27.35 26.00 27.10 112,825 +0.19(+0.71%)
Nov 18, 2021 27.14 26.97 26.70 26.91 140,810 -1.32(-4.68%)
Nov 17, 2021 28.40 28.67 26.33 28.23 216,498 -0.35(-1.22%)
Nov 16, 2021 27.90 29.33 27.70 28.58 125,097 +0.69(+2.47%)
Nov 15, 2021 29.01 29.78 27.65 27.89 249,611 -2.12(-7.06%)
Nov 12, 2021 34.20 34.65 29.01 30.01 458,456 -2.56(-7.86%)
Nov 11, 2021 31.03 34.35 30.92 32.57 301,707 +2.26(+7.46%)
Nov 10, 2021 31.50 30.20 30.31 137,103 -1.78(-5.55%)
Nov 09, 2021 37.25 37.60 31.62 32.09 421,354 -5.58(-14.81%)
Nov 08, 2021 39.51 39.72 36.06 37.67 475,243 +1.31(+3.60%)
Nov 05, 2021 31.15 36.62 30.10 36.36 587,801 +5.58(+18.13%)
Nov 04, 2021 29.71 37.50 29.23 30.78 811,186 +0.77(+2.57%)
Nov 03, 2021 30.98 32.00 28.82 30.01 187,563 -1.04(-3.35%)
Nov 02, 2021 27.79 31.31 27.13 31.05 371,646 +3.11(+11.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.