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 (%)
Jan 31, 2022	13.71	15.18		15.17	69,093	+1.48(+10.81%)
Jan 28, 2022	13.05	13.81	12.80	13.69	60,185	+0.64(+4.90%)
Jan 27, 2022	14.43	14.56	13.00	13.05	114,256	-1.22(-8.55%)
Jan 26, 2022	14.50	15.50	13.94	14.27	145,013	+0.25(+1.78%)
Jan 25, 2022	14.20	15.00	13.02	14.02	432,760	+0.20(+1.45%)
Jan 24, 2022	12.54	13.82	12.06	13.82	157,866	+0.78(+5.98%)
Jan 21, 2022	13.43	13.66	12.96	13.04	129,145	-0.49(-3.62%)
Jan 20, 2022	14.08	14.76	13.50	13.53	75,888	-0.49(-3.50%)
Jan 19, 2022	14.62	15.06	13.81	14.02	73,856	-0.38(-2.64%)
Jan 18, 2022	15.19	15.48	14.10	14.40	108,033	-1.12(-7.22%)
Jan 14, 2022				15.52	0	+0.13(+0.84%)
Jan 13, 2022	16.39	16.39	15.30	15.39	111,395	-1.10(-6.67%)
Jan 12, 2022	17.89	17.89	16.08	16.49	143,217	-1.15(-6.52%)
Jan 11, 2022	16.75	17.72	16.29	17.64	74,599	+1.15(+6.97%)
Jan 10, 2022	16.92	17.01	16.20	16.49	105,713	-0.53(-3.11%)
Jan 07, 2022	17.10	17.65	16.80	17.02	52,445	-0.17(-0.99%)
Jan 06, 2022	17.15	17.88	16.71	17.19	61,137	+0.04(+0.23%)
Jan 05, 2022	18.68	18.86	17.00	17.15	115,553	-1.71(-9.07%)
Jan 04, 2022	19.77	19.77	18.51	18.86	63,403	-0.92(-4.65%)

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.