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 (%)
Apr 30, 2020 3.750 3.850 3.690 3.850 36,877 +0.20(+5.34%)
Apr 29, 2020 3.860 3.874 3.330 3.655 20,283 -0.15(-3.82%)
Apr 28, 2020 3.950 4.000 3.700 3.800 18,814 -0.12(-3.06%)
Apr 27, 2020 4.280 4.280 3.850 3.920 31,195 +0.03(+0.77%)
Apr 24, 2020 3.790 3.890 3.750 3.890 19,000 +0.00(+0.00%)
Apr 23, 2020 4.260 4.690 3.725 3.890 218,347 +0.01(+0.26%)
Apr 22, 2020 3.830 4.000 3.790 3.880 30,467 +0.08(+2.11%)
Apr 21, 2020 3.800 3.900 3.600 3.800 17,228 +0.05(+1.33%)
Apr 20, 2020 3.560 3.910 3.560 3.750 25,565 -0.05(-1.32%)
Apr 17, 2020 4.110 4.110 3.650 3.800 19,800 +0.10(+2.70%)
Apr 16, 2020 3.870 4.060 3.700 3.700 55,680 -0.10(-2.63%)
Apr 15, 2020 3.210 4.000 3.200 3.800 58,683 +0.70(+22.58%)
Apr 14, 2020 3.270 3.300 3.080 3.100 22,042 +0.17(+5.80%)
Apr 13, 2020 3.100 3.120 2.930 2.930 5,767 -0.20(-6.39%)
Apr 09, 2020 3.490 3.580 2.900 3.130 26,100 +0.00(+0.00%)
Apr 08, 2020 3.375 3.375 3.000 3.130 2,367 +0.18(+6.10%)
Apr 07, 2020 3.050 3.200 2.830 2.950 7,179 +0.13(+4.61%)
Apr 06, 2020 3.250 3.700 2.820 2.820 33,408 -0.25(-8.14%)
Apr 03, 2020 3.070 3.335 2.670 3.070 27,200 +0.57(+22.80%)
Apr 02, 2020 3.220 3.220 2.500 2.500 3,472 -0.69(-21.63%)
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.