Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Annovis Bio Inc (NY: ANVS )

6.210 +0.640 (+11.49%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.850 4.850 4.550 4.560 30,300 -0.32(-6.46%)
Oct 29, 2020 5.240 5.240 4.790 4.875 37,416 +0.03(+0.52%)
Oct 28, 2020 5.000 5.000 4.790 4.850 17,140 -0.24(-4.72%)
Oct 27, 2020 5.020 5.090 4.900 5.090 10,869 +0.24(+4.95%)
Oct 26, 2020 5.260 5.260 4.830 4.850 24,680 -0.22(-4.34%)
Oct 23, 2020 4.950 5.070 4.950 5.070 8,700 +0.07(+1.40%)
Oct 22, 2020 4.800 5.020 4.770 5.000 11,026 +0.24(+5.04%)
Oct 21, 2020 4.970 4.970 4.760 4.760 24,426 -0.22(-4.42%)
Oct 20, 2020 4.990 5.070 4.980 4.980 12,203 +0.04(+0.81%)
Oct 19, 2020 5.280 5.280 4.900 4.940 8,398 -0.04(-0.80%)
Oct 16, 2020 5.220 5.220 4.970 4.980 5,900 +0.02(+0.40%)
Oct 15, 2020 5.182 5.182 4.830 4.960 14,195 +0.00(+0.00%)
Oct 14, 2020 4.990 5.250 4.960 4.960 18,447 -0.03(-0.60%)
Oct 13, 2020 4.970 5.060 4.900 4.990 12,000 -0.15(-2.92%)
Oct 12, 2020 5.330 5.614 4.940 5.140 30,708 -0.24(-4.46%)
Oct 09, 2020 5.900 5.900 5.350 5.380 33,100 -0.41(-7.08%)
Oct 08, 2020 5.400 6.130 5.360 5.790 116,278 +0.66(+12.76%)
Oct 07, 2020 4.750 5.230 4.750 5.135 14,254 +0.23(+4.80%)
Oct 06, 2020 5.020 5.090 4.880 4.900 13,844 -0.11(-2.20%)
Oct 05, 2020 5.160 5.160 4.770 5.010 14,774 +0.03(+0.60%)
Oct 02, 2020 4.730 5.050 4.730 4.980 7,900 -0.06(-1.19%)
Oct 01, 2020 4.910 5.040 4.730 5.040 23,629 +0.23(+4.78%)
Sep 30, 2020 4.782 4.990 4.754 4.810 10,562 +0.04(+0.84%)
Sep 29, 2020 4.490 5.110 4.490 4.770 65,733 +0.28(+6.24%)
Sep 28, 2020 4.550 4.610 4.490 4.490 12,387 -0.01(-0.22%)
Sep 25, 2020 4.320 4.510 4.320 4.500 15,200 +0.05(+1.12%)
Sep 24, 2020 4.870 4.870 4.450 4.450 27,154 -0.21(-4.61%)
Sep 23, 2020 4.860 4.860 4.650 4.665 19,380 -0.12(-2.41%)
Sep 22, 2020 5.070 5.104 4.780 4.780 26,466 -0.18(-3.63%)
Sep 21, 2020 5.590 5.590 4.960 4.960 20,698 -0.37(-6.94%)
Sep 18, 2020 5.350 5.460 5.250 5.330 29,200 +0.18(+3.50%)
Sep 17, 2020 5.834 5.834 5.150 5.150 39,066 -0.50(-8.85%)
Sep 16, 2020 5.520 5.890 5.420 5.650 33,939 +0.32(+6.00%)
Sep 15, 2020 5.590 5.590 5.040 5.330 25,310 -0.15(-2.74%)
Sep 14, 2020 5.040 5.690 4.900 5.480 42,683 +0.66(+13.69%)
Sep 11, 2020 4.950 4.980 4.760 4.820 8,200 -0.13(-2.63%)
Sep 10, 2020 4.880 5.110 4.880 4.950 15,843 +0.07(+1.43%)
Sep 09, 2020 4.820 4.950 4.820 4.880 8,581 +0.05(+1.04%)
Sep 08, 2020 5.130 5.130 4.770 4.830 13,321 -0.08(-1.54%)
Sep 04, 2020 4.800 5.050 4.750 4.905 9,900 +0.09(+1.77%)
Sep 03, 2020 4.660 5.080 4.660 4.820 31,222 -0.08(-1.63%)
Sep 02, 2020 5.500 5.650 4.860 4.900 30,794 -0.11(-2.20%)
Sep 01, 2020 4.530 5.020 4.530 5.010 84,504 +0.26(+5.47%)
Aug 31, 2020 5.000 5.030 4.660 4.750 20,216 +0.09(+1.93%)
Aug 28, 2020 4.580 4.787 4.570 4.660 28,400 -0.17(-3.52%)
Aug 27, 2020 4.780 4.875 4.730 4.830 23,294 +0.03(+0.63%)
Aug 26, 2020 4.940 5.030 4.800 4.800 19,131 -0.16(-3.23%)
Aug 25, 2020 4.880 5.015 4.800 4.960 24,948 +0.01(+0.20%)
Aug 24, 2020 5.180 5.180 4.800 4.950 33,037 -0.03(-0.60%)
Aug 21, 2020 5.150 5.232 4.950 4.980 31,800 -0.31(-5.86%)
Aug 20, 2020 5.690 5.690 5.110 5.290 49,547 +0.12(+2.22%)
Aug 19, 2020 5.302 5.303 5.170 5.175 14,104 -0.09(-1.80%)
Aug 18, 2020 5.450 5.450 5.101 5.270 34,248 -0.18(-3.30%)
Aug 17, 2020 5.450 5.580 5.350 5.450 19,501 -0.01(-0.18%)
Aug 14, 2020 5.320 5.750 5.320 5.460 22,500 -0.04(-0.73%)
Aug 13, 2020 5.360 5.710 5.360 5.500 17,473 +0.00(+0.00%)
Aug 12, 2020 5.720 5.830 5.500 5.500 30,123 -0.20(-3.51%)
Aug 11, 2020 5.460 5.850 5.460 5.700 61,199 +0.12(+2.15%)
Aug 10, 2020 5.510 5.650 5.410 5.580 31,400 +0.03(+0.54%)
Aug 07, 2020 5.600 5.680 5.510 5.550 29,800 -0.12(-2.12%)
Aug 06, 2020 5.670 5.800 5.640 5.670 22,103 -0.06(-1.05%)
Aug 05, 2020 5.520 5.800 5.500 5.730 152,850 -0.07(-1.21%)
Aug 04, 2020 5.580 5.850 5.580 5.800 142,627 +0.06(+1.05%)
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.