Indicators

Annovis Bio Inc (NY: ANVS )

5.930 -0.100 (-1.66%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.323	4.600	4.210	4.440	10,600	+0.04(+0.91%)
May 28, 2020	4.750	4.750	4.311	4.400	38,869	-0.41(-8.52%)
May 27, 2020	4.800	5.580	4.270	4.810	276,832	+0.35(+7.85%)
May 26, 2020	4.750	4.750	4.190	4.460	5,428	-0.15(-3.25%)
May 22, 2020	4.700	4.700	4.550	4.610	5,000	+0.05(+1.10%)
May 21, 2020	4.476	4.750	4.360	4.560	16,743	+0.05(+1.11%)
May 20, 2020	4.750	4.750	4.010	4.510	39,083	-0.24(-5.05%)
May 19, 2020	4.960	5.020	4.310	4.750	94,641	-0.07(-1.45%)
May 18, 2020	4.000	4.920	3.930	4.820	375,033	+1.25(+35.01%)
May 15, 2020	3.450	3.570	3.400	3.570	8,200	+0.12(+3.48%)
May 14, 2020	3.370	3.460	3.360	3.450	8,796	-0.17(-4.70%)
May 13, 2020	3.790	3.790	3.500	3.620	8,941	+0.01(+0.28%)
May 12, 2020	3.640	3.640	3.585	3.610	1,075	-0.04(-1.10%)
May 11, 2020	3.670	3.750	3.540	3.650	34,568	+0.11(+3.11%)
May 08, 2020	3.630	3.660	3.500	3.540	6,600	-0.02(-0.56%)
May 07, 2020	3.660	3.870	3.560	3.560	23,913	-0.11(-3.00%)
May 06, 2020	3.680	3.680	3.490	3.670	2,401	+0.05(+1.38%)
May 05, 2020	3.490	3.710	3.490	3.620	9,144	-0.03(-0.82%)
May 04, 2020	3.340	3.660	3.340	3.650	8,085	-0.05(-1.35%)

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.