Skip to main content

Annovis Bio Inc (NY: ANVS )

15.25 +1.55 (+11.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 13.70 13.87 12.55 12.99 44,499 -0.44(-3.28%)
Dec 30, 2022 13.17 13.45 12.95 13.43 32,929 +0.26(+1.97%)
Dec 29, 2022 12.18 13.23 12.16 13.17 59,310 +0.78(+6.30%)
Dec 28, 2022 11.90 12.66 11.62 12.39 36,732 +0.36(+2.99%)
Dec 27, 2022 13.00 13.17 11.84 12.03 63,038 -1.10(-8.38%)
Dec 23, 2022 11.92 13.89 11.60 13.13 151,630 +1.89(+16.81%)
Dec 22, 2022 11.12 11.51 10.87 11.24 31,053 -0.12(-1.06%)
Dec 21, 2022 10.86 11.80 10.85 11.36 26,823 +0.37(+3.37%)
Dec 20, 2022 10.96 11.48 10.85 10.99 18,743 -0.22(-1.96%)
Dec 19, 2022 11.25 11.50 11.19 11.21 11,742 -0.09(-0.80%)
Dec 16, 2022 11.77 12.48 10.87 11.30 87,247 -0.86(-7.07%)
Dec 15, 2022 12.08 12.32 11.62 12.16 22,688 +0.10(+0.83%)
Dec 14, 2022 11.70 12.29 11.56 12.06 30,609 +0.42(+3.61%)
Dec 13, 2022 11.60 12.06 11.47 11.64 36,649 +0.05(+0.43%)
Dec 12, 2022 11.40 12.14 11.40 11.59 37,036 +0.02(+0.17%)
Dec 09, 2022 11.69 12.09 11.40 11.57 23,141 -0.28(-2.36%)
Dec 08, 2022 12.21 12.22 11.72 11.85 16,244 -0.10(-0.84%)
Dec 07, 2022 11.75 12.31 11.69 11.95 18,939 +0.09(+0.76%)
Dec 06, 2022 12.10 12.16 11.78 11.86 27,390 -0.49(-3.97%)
Dec 05, 2022 12.74 12.95 12.11 12.35 19,352 -0.15(-1.20%)
Dec 02, 2022 13.15 13.20 12.28 12.50 57,570 -0.59(-4.51%)
Dec 01, 2022 13.30 13.39 12.74 13.09 9,579 -0.35(-2.60%)
Nov 30, 2022 13.02 13.44 12.61 13.44 20,837 +0.58(+4.51%)
Nov 29, 2022 13.09 13.23 12.54 12.86 11,414 -0.09(-0.69%)
Nov 28, 2022 13.16 13.74 12.85 12.95 19,422 -0.43(-3.21%)
Nov 25, 2022 12.98 13.71 12.98 13.38 18,859 +0.41(+3.16%)
Nov 23, 2022 13.08 13.31 12.76 12.97 8,864 +0.04(+0.31%)
Nov 22, 2022 13.14 13.40 12.72 12.93 15,390 -0.02(-0.15%)
Nov 21, 2022 12.90 13.90 12.90 12.95 29,672 -0.13(-0.99%)
Nov 18, 2022 12.90 13.33 12.81 13.08 13,004 +0.27(+2.11%)
Nov 17, 2022 12.66 13.65 12.44 12.81 24,785 -0.01(-0.08%)
Nov 16, 2022 13.19 13.30 12.50 12.82 25,517 -0.73(-5.39%)
Nov 15, 2022 13.30 14.39 12.97 13.55 21,858 +0.49(+3.75%)
Nov 14, 2022 12.18 13.49 12.18 13.06 25,642 +0.67(+5.41%)
Nov 11, 2022 12.19 13.31 12.19 12.39 30,477 +0.06(+0.49%)
Nov 10, 2022 11.75 12.66 11.51 12.33 15,396 +0.58(+4.94%)
Nov 09, 2022 12.38 12.38 11.39 11.75 17,778 -0.40(-3.29%)
Nov 08, 2022 12.11 12.47 11.82 12.15 19,756 -0.10(-0.82%)
Nov 07, 2022 12.66 12.66 12.01 12.25 18,718 -0.23(-1.84%)
Nov 04, 2022 12.66 12.86 12.01 12.48 16,396 +0.08(+0.65%)
Nov 03, 2022 12.87 12.89 12.21 12.40 24,968 -0.64(-4.91%)
Nov 02, 2022 13.24 13.74 12.75 13.04 27,463 -0.01(-0.08%)
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.