Indicators

Annovis Bio Inc (NY: ANVS )

11.88 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	44.09	47.60	41.70	45.10	646,387	+0.50(+1.12%)
May 27, 2021	49.00	50.36	43.59	44.60	830,530	-4.13(-8.48%)
May 26, 2021	49.00	54.50	47.19	48.73	1,441,004	-0.07(-0.14%)
May 25, 2021	54.27	55.21	48.52	48.80	1,348,495	-7.37(-13.12%)
May 24, 2021	65.15	70.59	52.26	56.17	12,460,325	-3.83(-6.38%)
May 21, 2021	36.91	97.97	34.75	60.00	39,106,168	+33.60(+127.27%)
May 20, 2021	28.49	28.86	25.17	26.40	272,852	-0.95(-3.47%)
May 19, 2021	25.17	28.12	25.17	27.35	134,543	+1.21(+4.63%)
May 18, 2021	26.98	27.42	25.65	26.14	87,828	-1.31(-4.77%)
May 17, 2021	24.33	27.62	24.30	27.45	96,762	+3.23(+13.34%)
May 14, 2021	23.56	25.42	22.40	24.22	133,742	+0.94(+4.04%)
May 13, 2021	29.44	29.44	22.83	23.28	185,696	-1.71(-6.84%)
May 12, 2021	28.87	29.90	24.40	24.99	188,173	-3.87(-13.41%)
May 11, 2021	28.00	29.85	25.60	28.86	212,947	+0.25(+0.87%)
May 10, 2021	25.51	29.96	24.80	28.61	314,577	+5.14(+21.90%)
May 07, 2021	21.69	23.47	21.61	23.47	44,406	+1.55(+7.07%)
May 06, 2021	22.53	22.72	21.25	21.92	49,031	-0.27(-1.22%)
May 05, 2021	22.07	23.29	21.69	22.19	41,522	+0.64(+2.97%)
May 04, 2021	21.89	22.71	20.76	21.55	60,303	-0.10(-0.46%)

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.