Annovis Bio Inc (NY: ANVS )

24.07 +0.57 (+2.43%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 23.50 24.34 22.49 24.07 76,048 +0.57(+2.43%)
Dec 07, 2021 21.63 24.10 21.63 23.50 162,916 +2.53(+12.06%)
Dec 06, 2021 21.87 22.00 20.09 20.97 194,548 -0.65(-3.01%)
Dec 03, 2021 22.85 22.85 20.50 21.62 190,607 -1.36(-5.92%)
Dec 02, 2021 21.90 23.09 21.64 22.98 130,238 +1.38(+6.39%)
Dec 01, 2021 24.01 24.26 21.60 21.60 137,392 -2.46(-10.22%)
Nov 30, 2021 24.15 24.84 22.57 24.06 135,378 -0.35(-1.43%)
Nov 29, 2021 25.90 25.90 24.34 24.41 103,225 -1.35(-5.24%)
Nov 26, 2021 25.00 26.21 24.22 25.76 46,480 -0.10(-0.39%)
Nov 24, 2021 24.99 26.36 24.27 25.86 74,929 +0.87(+3.48%)
Nov 23, 2021 25.00 25.64 23.52 24.99 150,936 +0.04(+0.16%)
Nov 22, 2021 27.09 27.10 24.45 24.95 169,115 -2.15(-7.93%)
Nov 19, 2021 26.90 27.35 26.00 27.10 112,825 +0.19(+0.71%)
Nov 18, 2021 27.14 26.97 26.70 26.91 140,810 -1.32(-4.68%)
Nov 17, 2021 28.40 28.67 26.33 28.23 216,498 -0.35(-1.22%)
Nov 16, 2021 27.90 29.33 27.70 28.58 125,097 +0.69(+2.47%)
Nov 15, 2021 29.01 29.78 27.65 27.89 249,611 -2.12(-7.06%)
Nov 12, 2021 34.20 34.65 29.01 30.01 458,456 -2.56(-7.86%)
Nov 11, 2021 31.03 34.35 30.92 32.57 301,707 +2.26(+7.46%)
Nov 10, 2021 31.50 30.20 30.31 137,103 -1.78(-5.55%)
Nov 09, 2021 37.25 37.60 31.62 32.09 421,354 -5.58(-14.81%)
Nov 08, 2021 39.51 39.72 36.06 37.67 475,243 +1.31(+3.60%)
Nov 05, 2021 31.15 36.62 30.10 36.36 587,801 +5.58(+18.13%)
Nov 04, 2021 29.71 37.50 29.23 30.78 811,186 +0.77(+2.57%)
Nov 03, 2021 30.98 32.00 28.82 30.01 187,563 -1.04(-3.35%)
Nov 02, 2021 27.79 31.31 27.13 31.05 371,646 +3.11(+11.13%)
Nov 01, 2021 26.61 28.60 27.33 27.94 115,333 +1.42(+5.35%)
Oct 29, 2021 26.24 27.42 26.01 26.52 67,640 -0.01(-0.04%)
Oct 28, 2021 26.87 27.15 25.69 26.53 123,222 -0.35(-1.30%)
Oct 27, 2021 27.40 27.46 26.14 26.88 126,471 -0.52(-1.90%)
Oct 26, 2021 29.06 27.21 27.40 115,504 -1.63(-5.61%)
Oct 25, 2021 28.44 29.40 28.44 29.03 84,771 +0.14(+0.48%)
Oct 22, 2021 29.00 29.24 28.02 28.89 67,163 -0.50(-1.70%)
Oct 21, 2021 29.81 30.86 29.00 29.39 93,096 -0.22(-0.74%)
Oct 20, 2021 28.74 29.80 28.41 29.61 105,820 +1.20(+4.22%)
Oct 19, 2021 28.92 29.73 28.41 28.41 138,628 -0.79(-2.71%)
Oct 18, 2021 28.66 30.27 28.38 29.20 189,641 +1.21(+4.32%)
Oct 15, 2021 31.29 31.29 27.50 27.99 376,731 -2.82(-9.15%)
Oct 14, 2021 30.60 32.83 29.80 30.81 531,253 +3.31(+12.04%)
Oct 13, 2021 27.55 28.21 26.91 27.50 129,310 +0.37(+1.36%)
Oct 12, 2021 27.27 27.94 26.75 27.13 76,027 +0.17(+0.63%)
Oct 11, 2021 26.47 28.15 26.38 26.96 157,004 +0.39(+1.47%)
Oct 08, 2021 26.71 27.70 26.34 26.57 108,012 -0.20(-0.75%)
Oct 07, 2021 25.58 27.71 24.52 26.77 207,136 +1.10(+4.29%)
Oct 06, 2021 25.16 26.71 24.47 25.67 255,491 -0.68(-2.58%)
Oct 05, 2021 31.47 33.09 25.32 26.35 1,677,691 -4.00(-13.18%)
Oct 04, 2021 31.68 32.22 30.36 30.35 146,145 -1.39(-4.38%)
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.