Annovis Bio Inc (NY: ANVS )

33.50 +2.26 (+7.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 31.51 33.50 30.80 33.50 202,404 +2.26(+7.23%)
Sep 16, 2021 32.36 32.91 31.10 31.24 151,318 -1.02(-3.16%)
Sep 15, 2021 30.65 33.31 29.30 32.26 206,362 +1.08(+3.46%)
Sep 14, 2021 34.26 34.94 31.01 31.18 260,923 -3.11(-9.07%)
Sep 13, 2021 35.22 35.72 33.75 34.29 141,022 -0.99(-2.81%)
Sep 10, 2021 35.24 36.30 34.60 35.28 127,298 +0.10(+0.28%)
Sep 09, 2021 34.50 36.23 34.14 35.18 135,661 +0.28(+0.80%)
Sep 08, 2021 35.03 35.60 33.51 34.90 208,588 -0.43(-1.22%)
Sep 07, 2021 35.80 36.87 35.30 35.33 148,209 -0.52(-1.45%)
Sep 03, 2021 37.82 39.00 34.17 35.85 468,489 -1.05(-2.85%)
Sep 02, 2021 37.28 39.17 36.76 36.90 356,664 -0.22(-0.59%)
Sep 01, 2021 37.35 38.11 36.20 37.12 335,531 -0.62(-1.64%)
Aug 31, 2021 36.11 38.43 36.11 37.74 303,916 +1.73(+4.80%)
Aug 30, 2021 37.44 37.75 35.61 36.01 172,271 -0.93(-2.52%)
Aug 27, 2021 35.01 37.40 35.01 36.94 357,078 +0.96(+2.67%)
Aug 26, 2021 38.08 39.71 35.69 35.98 513,469 -1.92(-5.07%)
Aug 25, 2021 37.39 39.72 36.40 37.90 373,494 -1.20(-3.07%)
Aug 24, 2021 40.14 40.47 38.50 39.10 238,647 -0.38(-0.96%)
Aug 23, 2021 37.19 40.20 37.19 39.48 424,920 +2.38(+6.42%)
Aug 20, 2021 34.88 37.66 34.54 37.10 278,305 +2.00(+5.70%)
Aug 19, 2021 36.77 37.61 34.71 35.10 333,966 -2.21(-5.92%)
Aug 18, 2021 37.65 39.70 36.88 37.31 303,823 -0.83(-2.18%)
Aug 17, 2021 38.82 40.00 36.55 38.14 515,324 -1.87(-4.67%)
Aug 16, 2021 39.54 40.64 38.10 40.01 312,433 +0.20(+0.50%)
Aug 13, 2021 43.00 43.00 39.28 39.81 429,867 -2.01(-4.81%)
Aug 12, 2021 37.39 43.37 37.39 41.82 876,418 +4.57(+12.27%)
Aug 11, 2021 41.00 41.00 36.48 37.25 586,647 -3.29(-8.12%)
Aug 10, 2021 39.86 40.95 38.26 40.54 411,341 +0.64(+1.60%)
Aug 09, 2021 39.31 41.65 39.01 39.90 468,077 +0.31(+0.78%)
Aug 06, 2021 42.11 42.38 38.00 39.59 664,539 -2.91(-6.85%)
Aug 05, 2021 36.70 42.71 35.61 42.50 990,981 +5.84(+15.93%)
Aug 04, 2021 36.90 39.43 36.41 36.66 625,606 -0.75(-2.00%)
Aug 03, 2021 41.68 42.10 36.15 37.41 1,222,104 -3.79(-9.20%)
Aug 02, 2021 36.28 43.20 35.15 41.20 2,187,823 +6.77(+19.66%)
Jul 30, 2021 36.90 41.50 33.08 34.43 3,602,058 -9.07(-20.85%)
Jul 29, 2021 59.67 66.14 42.32 43.50 7,126,450 -65.94(-60.25%)
Jul 28, 2021 111.70 117.86 109.00 109.44 751,234 -2.80(-2.49%)
Jul 27, 2021 114.00 117.64 105.03 112.24 545,097 -2.27(-1.98%)
Jul 26, 2021 122.17 124.88 110.11 114.51 530,483 -4.49(-3.77%)
Jul 23, 2021 120.00 132.00 112.78 119.00 1,018,689 +11.89(+11.10%)
Jul 22, 2021 113.79 114.15 105.64 107.11 385,303 -3.89(-3.50%)
Jul 21, 2021 103.24 111.85 100.18 111.00 553,040 +9.82(+9.71%)
Jul 20, 2021 102.58 104.95 95.00 101.18 341,188 +0.68(+0.68%)
Jul 19, 2021 98.00 106.28 93.00 100.50 415,933 -3.49(-3.36%)
Jul 16, 2021 103.27 109.69 100.55 103.99 360,833 +3.44(+3.42%)
Jul 15, 2021 114.71 115.70 99.00 100.55 563,919 -14.23(-12.40%)
Jul 14, 2021 121.11 122.95 112.65 114.78 448,579 -6.19(-5.12%)
Jul 13, 2021 119.00 125.55 115.90 120.97 739,369 +3.71(+3.16%)
Jul 12, 2021 109.00 121.34 109.00 117.26 784,213 +12.44(+11.87%)
Jul 09, 2021 113.00 125.95 98.09 104.82 1,446,802 -6.06(-5.47%)
Jul 08, 2021 95.68 111.05 93.00 110.88 1,012,689 +8.03(+7.81%)
Jul 07, 2021 105.50 105.50 96.35 102.85 748,418 -0.13(-0.13%)
Jul 06, 2021 95.88 107.91 94.50 102.98 944,567 +5.98(+6.16%)
Jul 02, 2021 91.11 98.65 87.58 97.00 721,052 +8.14(+9.16%)
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.