Skip to main content

Annovis Bio Inc (NY: ANVS )

11.90 -0.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 18.53 19.75 15.41 16.52 333,716 -0.70(-4.07%)
Jan 30, 2023 15.31 18.50 14.90 17.22 306,192 +1.97(+12.92%)
Jan 27, 2023 13.72 16.80 13.70 15.25 157,897 +1.55(+11.31%)
Jan 26, 2023 12.90 13.96 12.73 13.70 44,583 +1.01(+7.96%)
Jan 25, 2023 13.37 13.37 12.40 12.69 53,697 +0.15(+1.20%)
Jan 24, 2023 12.80 13.22 12.53 12.54 18,085 -0.29(-2.26%)
Jan 23, 2023 12.88 13.29 12.81 12.83 13,281 -0.09(-0.70%)
Jan 20, 2023 12.66 13.07 12.66 12.92 8,248 +0.26(+2.05%)
Jan 19, 2023 12.95 13.04 12.61 12.66 14,677 -0.51(-3.87%)
Jan 18, 2023 13.55 13.73 13.02 13.17 20,452 -0.19(-1.42%)
Jan 17, 2023 12.90 13.58 12.74 13.36 36,143 +0.55(+4.29%)
Jan 13, 2023 12.43 13.09 12.24 12.81 40,936 +0.23(+1.83%)
Jan 12, 2023 12.46 12.79 11.95 12.58 37,089 -0.10(-0.79%)
Jan 11, 2023 12.58 12.84 12.39 12.68 36,520 +0.29(+2.34%)
Jan 10, 2023 12.45 12.72 12.04 12.39 28,154 +0.06(+0.49%)
Jan 09, 2023 13.44 13.45 12.28 12.33 74,497 -0.87(-6.59%)
Jan 06, 2023 13.18 13.78 13.01 13.20 40,688 +0.03(+0.23%)
Jan 05, 2023 12.81 13.26 12.81 13.17 4,982 +0.25(+1.93%)
Jan 04, 2023 12.95 13.73 12.88 12.92 21,004 -0.07(-0.54%)
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.