Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Annovis Bio Inc (NY: ANVS )

5.930 -0.100 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2020 5.520 6.020 5.510 5.800 88,000 +0.06(+1.05%)
Jul 30, 2020 5.760 5.850 5.310 5.740 59,168 -0.11(-1.88%)
Jul 29, 2020 5.730 6.150 5.500 5.850 122,464 -0.02(-0.34%)
Jul 28, 2020 5.700 5.890 5.560 5.870 114,444 +0.06(+1.03%)
Jul 27, 2020 5.550 5.855 5.500 5.810 52,573 -0.14(-2.35%)
Jul 24, 2020 5.700 5.960 5.700 5.950 36,700 -0.21(-3.41%)
Jul 23, 2020 6.000 6.360 5.990 6.160 30,451 -0.34(-5.23%)
Jul 22, 2020 6.370 6.590 6.300 6.500 37,529 -0.10(-1.52%)
Jul 21, 2020 6.230 6.780 6.130 6.600 115,615 +0.45(+7.32%)
Jul 20, 2020 6.540 6.540 6.000 6.150 155,969 +0.04(+0.65%)
Jul 17, 2020 6.050 6.230 5.920 6.110 49,600 +0.06(+0.99%)
Jul 16, 2020 5.990 6.050 5.520 6.050 52,109 +0.11(+1.85%)
Jul 15, 2020 5.680 6.160 5.590 5.940 122,600 +0.23(+4.03%)
Jul 14, 2020 5.420 5.710 5.140 5.710 150,016 +0.19(+3.44%)
Jul 13, 2020 5.940 5.980 5.500 5.520 192,143 -0.52(-8.61%)
Jul 10, 2020 5.570 6.110 5.360 6.040 309,600 +0.21(+3.60%)
Jul 09, 2020 6.400 6.480 5.650 5.830 398,616 -0.90(-13.37%)
Jul 08, 2020 6.300 6.800 5.810 6.730 1,161,849 -0.05(-0.74%)
Jul 07, 2020 9.150 10.25 6.670 6.780 47,581,808 +2.94(+76.56%)
Jul 06, 2020 4.010 4.318 3.840 3.840 55,229 -0.46(-10.70%)
Jul 02, 2020 4.370 4.450 4.150 4.300 25,300 -0.09(-2.05%)
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.