Skip to main content

Annovis Bio Inc (NY: ANVS )

10.65 -0.10 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 11.48 11.54 10.32 10.75 405,860 -0.58(-5.12%)
Jul 19, 2024 11.28 11.54 10.52 11.33 444,256 -0.06(-0.53%)
Jul 18, 2024 12.45 12.57 11.15 11.39 533,048 -1.07(-8.59%)
Jul 17, 2024 12.21 13.38 11.77 12.46 601,954 -0.05(-0.40%)
Jul 16, 2024 12.60 13.91 12.44 12.51 959,737 -0.13(-1.03%)
Jul 15, 2024 12.03 13.00 12.03 12.64 506,088 +0.48(+3.95%)
Jul 12, 2024 13.26 13.53 12.02 12.16 982,852 -0.95(-7.25%)
Jul 11, 2024 12.54 14.80 12.42 13.11 2,579,303 +1.03(+8.53%)
Jul 10, 2024 14.02 14.14 11.42 12.08 2,113,474 -2.49(-17.09%)
Jul 09, 2024 15.13 17.88 13.75 14.57 3,956,064 -0.89(-5.76%)
Jul 08, 2024 11.10 17.32 11.10 15.46 22,133,016 +4.36(+39.28%)
Jul 05, 2024 7.700 11.46 7.690 11.10 16,203,707 +3.02(+37.38%)
Jul 03, 2024 9.180 9.240 7.380 8.080 5,394,831 -1.20(-12.93%)
Jul 02, 2024 5.330 12.51 4.530 9.280 40,667,072 +4.01(+76.09%)
Jul 01, 2024 5.990 5.990 5.270 5.270 367,226 -0.49(-8.51%)
Jun 28, 2024 6.080 6.160 5.560 5.760 143,786 -0.24(-4.00%)
Jun 27, 2024 5.650 6.180 5.650 6.000 163,059 +0.27(+4.71%)
Jun 26, 2024 5.740 5.950 5.710 5.730 140,490 +0.17(+3.06%)
Jun 25, 2024 5.910 5.970 5.530 5.560 208,019 -0.53(-8.70%)
Jun 24, 2024 6.000 6.299 5.730 6.090 193,766 +0.15(+2.53%)
Jun 21, 2024 6.030 6.240 5.600 5.940 242,885 -0.09(-1.49%)
Jun 20, 2024 5.270 6.030 5.220 6.030 185,096 +0.72(+13.56%)
Jun 18, 2024 5.800 5.850 5.310 5.310 223,458 -0.20(-3.63%)
Jun 17, 2024 5.930 5.925 5.500 5.510 183,040 -0.34(-5.81%)
Jun 14, 2024 6.260 6.260 5.850 5.850 152,194 -0.16(-2.66%)
Jun 13, 2024 6.430 6.430 5.880 6.010 131,695 -0.07(-1.15%)
Jun 12, 2024 6.550 6.660 6.010 6.080 326,119 -0.69(-10.19%)
Jun 11, 2024 6.200 6.830 5.760 6.770 368,384 +0.27(+4.15%)
Jun 10, 2024 6.150 6.580 6.090 6.500 158,522 +0.33(+5.35%)
Jun 07, 2024 6.490 6.772 6.110 6.170 237,044 -0.50(-7.50%)
Jun 06, 2024 6.650 6.950 6.610 6.670 157,471 -0.06(-0.89%)
Jun 05, 2024 6.720 7.000 6.450 6.730 288,445 +0.12(+1.82%)
Jun 04, 2024 7.040 7.040 6.571 6.610 145,581 -0.20(-2.94%)
Jun 03, 2024 6.600 7.210 6.575 6.810 174,503 +0.26(+3.97%)
May 31, 2024 6.000 7.500 6.000 6.550 593,651 +0.55(+9.17%)
May 30, 2024 6.210 6.240 5.910 6.000 181,892 +0.00(+0.00%)
May 29, 2024 6.510 6.930 6.000 6.000 403,507 -0.65(-9.77%)
May 28, 2024 7.400 7.467 6.430 6.650 330,508 -0.64(-8.78%)
May 24, 2024 7.130 7.360 6.910 7.290 107,818 +0.21(+2.97%)
May 23, 2024 7.850 7.850 6.820 7.080 324,534 -0.57(-7.45%)
May 22, 2024 7.950 8.240 7.510 7.650 328,191 -0.58(-7.05%)
May 21, 2024 8.700 9.180 8.230 8.230 270,633 -0.52(-5.94%)
May 20, 2024 8.350 8.980 8.000 8.750 320,612 +0.44(+5.29%)
May 17, 2024 8.000 8.350 7.380 8.310 472,061 +0.28(+3.49%)
May 16, 2024 8.720 9.080 8.030 8.030 462,909 -0.69(-7.91%)
May 15, 2024 8.500 10.40 8.490 8.720 1,016,366 +0.36(+4.31%)
May 14, 2024 7.030 8.360 6.954 8.360 788,430 +1.51(+22.04%)
May 13, 2024 6.500 7.260 6.170 6.850 588,678 +0.92(+15.51%)
May 10, 2024 6.130 6.350 5.400 5.930 536,099 -0.10(-1.66%)
May 09, 2024 5.100 6.930 5.000 6.030 2,117,269 +1.21(+25.10%)
May 08, 2024 5.300 5.300 4.790 4.820 420,005 -0.53(-9.91%)
May 07, 2024 5.490 5.560 5.200 5.350 329,243 -0.04(-0.74%)
May 06, 2024 5.300 5.760 5.210 5.390 397,962 +0.21(+4.05%)
May 03, 2024 5.470 5.730 4.860 5.180 609,601 -0.27(-4.95%)
May 02, 2024 6.200 6.200 5.450 5.450 673,321 -0.66(-10.80%)
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.