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

Annovis Bio Inc (NY: ANVS )

10.06 +0.21 (+2.13%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jan 29, 2021 10.16 10.25 9.920 9.980 68,600 -0.25(-2.44%)
Jan 28, 2021 10.10 10.58 9.950 10.23 75,001 +0.28(+2.81%)
Jan 27, 2021 10.61 10.61 9.900 9.950 91,745 -0.63(-5.95%)
Jan 26, 2021 10.57 10.73 10.29 10.58 37,274 +0.08(+0.76%)
Jan 25, 2021 10.55 10.97 10.05 10.50 83,062 -0.04(-0.43%)
Jan 22, 2021 9.960 10.66 9.960 10.54 81,000 +0.39(+3.89%)
Jan 21, 2021 10.10 11.29 9.980 10.15 261,801 +0.17(+1.70%)
Jan 20, 2021 10.00 10.31 9.980 9.980 102,052 +0.07(+0.71%)
Jan 19, 2021 10.49 10.50 9.620 9.910 205,930 -0.11(-1.10%)
Jan 15, 2021 10.49 10.49 9.600 10.02 36,300 -0.01(-0.10%)
Jan 14, 2021 10.22 10.50 9.910 10.03 124,836 +0.03(+0.30%)
Jan 13, 2021 9.300 10.27 9.300 10.00 159,369 +0.70(+7.53%)
Jan 12, 2021 8.790 9.380 8.360 9.300 126,066 +0.70(+8.14%)
Jan 11, 2021 8.890 8.890 8.350 8.600 51,399 -0.22(-2.49%)
Jan 08, 2021 8.710 8.990 8.600 8.820 47,700 +0.17(+1.97%)
Jan 07, 2021 8.300 8.700 8.300 8.650 29,083 +0.35(+4.22%)
Jan 06, 2021 8.790 9.075 8.250 8.300 73,901 -0.41(-4.71%)
Jan 05, 2021 8.250 9.210 8.050 8.710 200,686 +0.56(+6.87%)
Jan 04, 2021 7.760 8.200 7.420 8.150 91,474 +0.61(+8.09%)
Dec 31, 2020 7.540 7.540 7.540 93,529 +0.20(+2.72%)
Dec 30, 2020 6.700 7.400 6.660 7.340 93,529 +0.74(+11.21%)
Dec 29, 2020 6.510 6.699 6.350 6.600 34,318 +0.02(+0.30%)
Dec 28, 2020 7.190 7.260 6.520 6.580 69,881 +0.03(+0.46%)
Dec 24, 2020 6.500 6.550 6.200 6.550 60,500 +0.05(+0.77%)
Dec 23, 2020 7.150 7.150 6.300 6.500 70,304 -0.29(-4.27%)
Dec 22, 2020 6.270 7.140 6.270 6.790 135,091 +0.44(+6.93%)
Dec 21, 2020 6.180 6.850 6.020 6.350 127,751 +0.20(+3.25%)
Dec 18, 2020 6.160 6.420 6.050 6.150 96,000 +0.05(+0.82%)
Dec 17, 2020 5.950 6.580 5.900 6.100 158,420 +0.15(+2.52%)
Dec 16, 2020 6.000 6.000 5.850 5.950 29,869 -0.05(-0.78%)
Dec 15, 2020 5.990 6.030 5.900 5.997 42,699 +0.03(+0.45%)
Dec 14, 2020 5.980 6.100 5.910 5.970 50,793 +0.21(+3.65%)
Dec 11, 2020 6.000 6.001 5.700 5.760 41,500 -0.24(-4.00%)
Dec 10, 2020 5.610 6.300 5.610 6.000 129,481 +0.19(+3.27%)
Dec 09, 2020 5.740 5.900 5.500 5.810 47,432 +0.23(+4.12%)
Dec 08, 2020 5.990 5.990 5.500 5.580 17,437 +0.05(+0.90%)
Dec 07, 2020 5.980 5.980 5.400 5.530 101,603 -0.39(-6.59%)
Dec 04, 2020 5.780 6.400 5.780 5.920 149,300 +0.06(+1.03%)
Dec 03, 2020 5.270 6.000 5.270 5.860 66,117 +0.46(+8.52%)
Dec 02, 2020 5.450 5.510 5.290 5.400 14,592 +0.07(+1.41%)
Dec 01, 2020 5.890 5.890 5.250 5.325 10,532 -0.12(-2.29%)
Nov 30, 2020 6.000 6.000 5.450 5.450 31,296 -0.40(-6.78%)
Nov 27, 2020 6.000 6.000 5.800 5.846 15,600 +0.07(+1.15%)
Nov 25, 2020 5.480 6.000 5.480 5.780 88,300 +0.30(+5.47%)
Nov 24, 2020 5.450 5.600 5.360 5.480 32,765 +0.10(+1.86%)
Nov 23, 2020 5.250 5.570 5.200 5.380 27,377 +0.21(+4.06%)
Nov 20, 2020 5.220 5.220 5.156 5.170 6,000 +0.04(+0.78%)
Nov 19, 2020 4.980 5.200 4.980 5.130 9,527 +0.10(+1.99%)
Nov 18, 2020 5.090 5.600 4.910 5.030 14,470 -0.20(-3.81%)
Nov 17, 2020 5.065 5.410 5.065 5.229 14,905 +0.19(+3.75%)
Nov 16, 2020 5.000 5.213 4.930 5.040 38,767 +0.20(+4.13%)
Nov 13, 2020 4.780 5.050 4.780 4.840 27,700 -0.03(-0.72%)
Nov 12, 2020 5.100 5.360 4.820 4.875 37,886 +0.06(+1.35%)
Nov 11, 2020 4.860 4.880 4.770 4.810 4,358 -0.09(-1.84%)
Nov 10, 2020 4.500 4.900 4.500 4.900 22,176 +0.35(+7.69%)
Nov 09, 2020 4.940 4.940 4.500 4.550 31,136 -0.10(-2.15%)
Nov 06, 2020 4.730 4.760 4.610 4.650 11,300 -0.13(-2.62%)
Nov 05, 2020 4.200 4.890 4.200 4.775 12,813 +0.08(+1.60%)
Nov 04, 2020 4.950 5.050 4.680 4.700 21,977 +0.10(+2.17%)
Nov 03, 2020 4.370 4.880 4.370 4.600 11,638 +0.24(+5.47%)
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.