Indicators

Annovis Bio Inc (NY: ANVS )

18.01 +4.41 (+32.43%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	20.71	20.90	18.30	18.70	378,246	-0.86(-4.40%)
Dec 28, 2023	19.90	21.50	19.17	19.56	529,381	-0.06(-0.31%)
Dec 27, 2023	16.00	22.49	15.68	19.62	1,528,345	+4.27(+27.82%)
Dec 26, 2023	14.54	15.35	13.88	15.35	376,814	+0.88(+6.08%)
Dec 22, 2023	11.25	14.99	11.19	14.47	753,356	+3.17(+28.05%)
Dec 21, 2023	10.65	11.45	10.50	11.30	88,235	+0.55(+5.12%)
Dec 20, 2023	11.10	11.50	10.55	10.75	166,242	-0.35(-3.15%)
Dec 19, 2023	11.53	11.77	11.00	11.10	234,682	-0.36(-3.14%)
Dec 18, 2023	10.60	11.89	10.60	11.46	248,989	+0.56(+5.14%)
Dec 15, 2023	10.80	10.90	10.29	10.90	172,542	+0.14(+1.30%)
Dec 14, 2023	10.35	10.76	9.555	10.76	230,329	+0.66(+6.53%)
Dec 13, 2023	9.200	10.12	9.170	10.10	138,099	+0.92(+10.02%)
Dec 12, 2023	9.600	9.700	9.050	9.180	137,936	-0.20(-2.13%)
Dec 11, 2023	10.28	10.40	9.020	9.380	378,119	-0.90(-8.75%)
Dec 08, 2023	10.10	10.70	9.440	10.28	288,458	-0.01(-0.10%)
Dec 07, 2023	10.75	10.93	9.900	10.29	271,209	-0.39(-3.65%)
Dec 06, 2023	10.62	11.22	10.48	10.68	340,508	+0.38(+3.69%)
Dec 05, 2023	10.00	11.14	9.890	10.30	476,953	+0.45(+4.57%)
Dec 04, 2023	8.420	10.18	8.420	9.850	432,856	+1.36(+16.02%)

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.