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: 7:00 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 (%)
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%)
Mar 01, 2021 27.70 29.25 26.17 26.80 145,299 +1.23(+4.81%)
Feb 26, 2021 24.91 27.94 24.17 25.57 134,600 +0.27(+1.07%)
Feb 25, 2021 27.70 27.98 24.30 25.30 221,505 -2.21(-8.03%)
Feb 24, 2021 30.92 30.96 27.16 27.51 218,737 -0.67(-2.38%)
Feb 23, 2021 30.00 32.20 23.00 28.18 460,472 -4.99(-15.04%)
Feb 22, 2021 29.70 34.20 29.10 33.17 617,936 +4.35(+15.09%)
Feb 19, 2021 27.00 29.90 27.00 28.82 198,100 +1.52(+5.57%)
Feb 18, 2021 27.50 28.02 24.50 27.30 273,371 +0.05(+0.18%)
Feb 17, 2021 22.42 30.84 22.28 27.25 588,290 +4.49(+19.73%)
Feb 16, 2021 25.00 25.85 22.00 22.76 326,712 +1.08(+4.98%)
Feb 12, 2021 20.61 22.06 19.86 21.68 143,600 +0.70(+3.34%)
Feb 11, 2021 21.57 22.85 19.39 20.98 197,782 -0.01(-0.05%)
Feb 10, 2021 19.88 21.40 18.05 20.99 225,990 +0.79(+3.91%)
Feb 09, 2021 17.33 22.41 17.33 20.20 287,362 +2.48(+14.00%)
Feb 08, 2021 18.85 19.70 17.11 17.72 315,696 +0.76(+4.48%)
Feb 05, 2021 19.56 20.00 13.64 16.96 802,400 -2.60(-13.29%)
Feb 04, 2021 22.75 35.00 18.83 19.56 3,445,375 +1.39(+7.65%)
Feb 03, 2021 16.27 18.65 16.08 18.17 658,368 +1.57(+9.46%)
Feb 02, 2021 10.44 17.51 10.31 16.60 1,559,600 +6.35(+61.95%)
Feb 01, 2021 9.980 10.39 9.710 10.25 67,794 +0.27(+2.71%)
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%)
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.