Annovis Bio Inc (NY: ANVS )

28.86 +0.25 (+0.87%)
Official Closing Price Updated: 8:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 22.20 23.09 21.01 21.65 60,155 -0.49(-2.21%)
Apr 30, 2021 22.00 23.15 20.97 22.14 65,300 -0.42(-1.86%)
Apr 29, 2021 23.50 23.53 22.07 22.56 45,858 -0.58(-2.51%)
Apr 28, 2021 23.38 23.61 22.85 23.14 79,591 -0.66(-2.77%)
Apr 27, 2021 26.50 27.00 23.48 23.80 148,849 -2.35(-8.99%)
Apr 26, 2021 23.70 27.00 23.70 26.15 127,009 +3.15(+13.70%)
Apr 23, 2021 21.44 23.00 21.32 23.00 68,600 +1.28(+5.89%)
Apr 22, 2021 21.54 22.78 21.02 21.72 87,868 -0.10(-0.46%)
Apr 21, 2021 22.10 23.49 21.46 21.82 117,289 -0.52(-2.33%)
Apr 20, 2021 21.62 22.37 21.00 22.34 85,123 +0.39(+1.78%)
Apr 19, 2021 21.07 22.38 21.00 21.95 125,542 +0.40(+1.86%)
Apr 16, 2021 21.75 22.87 20.65 21.55 126,700 -0.02(-0.09%)
Apr 15, 2021 22.81 23.78 21.34 21.57 145,739 -1.33(-5.81%)
Apr 14, 2021 24.26 24.73 22.37 22.90 167,294 -1.23(-5.10%)
Apr 13, 2021 25.16 25.96 23.70 24.13 261,411 -0.94(-3.75%)
Apr 12, 2021 26.87 26.87 25.01 25.07 117,141 -1.47(-5.54%)
Apr 09, 2021 26.59 26.87 25.25 26.54 133,100 +0.03(+0.11%)
Apr 08, 2021 26.50 27.08 26.36 26.51 138,744 +0.51(+1.96%)
Apr 07, 2021 28.01 28.01 25.30 26.00 282,514 -2.47(-8.68%)
Apr 06, 2021 29.39 29.85 27.83 28.47 348,047 -1.43(-4.78%)
Apr 05, 2021 29.24 30.00 28.18 29.90 288,105 +1.67(+5.92%)
Apr 01, 2021 28.84 29.11 27.66 28.23 150,800 +0.33(+1.18%)
Mar 31, 2021 27.97 28.99 26.93 27.90 230,843 -0.08(-0.29%)
Mar 30, 2021 25.97 29.89 25.92 27.98 232,101 +2.06(+7.95%)
Mar 29, 2021 30.18 30.72 25.60 25.92 207,823 -4.84(-15.73%)
Mar 26, 2021 33.60 33.60 30.04 30.76 114,600 -2.25(-6.82%)
Mar 25, 2021 29.50 33.26 28.55 33.01 163,553 +3.01(+10.03%)
Mar 24, 2021 35.89 35.89 30.00 30.00 240,702 -3.51(-10.47%)
Mar 23, 2021 36.90 37.79 33.00 33.51 185,705 -1.99(-5.61%)
Mar 22, 2021 36.81 38.20 35.50 35.50 146,523 -2.50(-6.58%)
Mar 19, 2021 37.11 38.40 36.01 38.00 135,600 +1.99(+5.53%)
Mar 18, 2021 37.30 38.44 34.78 36.01 197,042 -2.43(-6.32%)
Mar 17, 2021 30.95 39.28 30.90 38.44 476,175 +5.14(+15.44%)
Mar 16, 2021 40.78 47.99 31.41 33.30 1,737,970 -0.70(-2.06%)
Mar 15, 2021 32.00 36.49 30.58 34.00 433,346 +4.65(+15.84%)
Mar 12, 2021 27.57 29.50 27.30 29.35 111,900 +0.97(+3.42%)
Mar 11, 2021 27.70 28.50 26.62 28.38 99,760 +2.25(+8.61%)
Mar 10, 2021 26.26 28.08 25.72 26.13 110,816 -0.80(-2.97%)
Mar 09, 2021 27.00 28.09 25.81 26.93 130,150 +1.31(+5.11%)
Mar 08, 2021 24.80 25.62 23.52 25.62 138,030 +0.76(+3.06%)
Mar 05, 2021 26.55 26.77 20.00 24.86 268,000 -0.58(-2.28%)
Mar 04, 2021 26.38 27.00 21.01 25.44 359,250 -2.07(-7.52%)
Mar 03, 2021 28.16 29.80 27.00 27.51 129,818 -0.86(-3.03%)
Mar 02, 2021 27.09 28.48 27.05 28.37 110,529 +1.57(+5.86%)
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.