Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

ANVS Historical Prices

Annovis Bio, Inc. · daily open, high, low, close & volume

Trading days
250
Period high
5.50
Period low
0.6161
Period change
-66.39%
DateOpenHighLowCloseChangeVolume
Nov 5, 20260.88000.90600.61610.6689-44.72%30,867,698
Nov 4, 20261.121.251.101.21+11.01%1,433,338
Nov 3, 20261.071.151.061.09+0.93%681,457
Nov 2, 20261.171.401.051.08-4.42%3,011,590
Oct 30, 20261.021.171.011.13+10.78%1,499,354
Oct 29, 20261.011.051.001.02+0.00%1,482,583
Oct 28, 20260.98001.030.98001.02+2.00%913,529
Oct 27, 20260.95001.030.95001.00+4.49%913,324
Oct 26, 20261.001.000.92950.9570-4.23%593,160
Oct 23, 20260.99001.010.96100.9993+0.77%317,231
Oct 22, 20260.99001.050.98000.9917-0.15%448,443
Oct 21, 20261.001.040.98780.9932+1.52%546,329
Oct 20, 20260.96001.040.96000.9783+1.91%703,977
Oct 19, 20260.99501.040.95000.9600-3.36%641,351
Oct 16, 20261.061.080.98700.9934-5.39%641,423
Oct 15, 20261.041.071.011.05+2.94%572,216
Oct 14, 20261.051.081.011.02-3.77%850,261
Oct 13, 20261.151.151.051.06-7.83%851,015
Oct 12, 20261.211.211.141.15-4.96%460,231
Oct 9, 20261.171.241.141.21+3.42%521,898
Oct 8, 20261.211.211.141.17-3.31%815,380
Oct 7, 20261.171.231.161.21+2.54%430,012
Oct 6, 20261.201.241.171.18-1.67%538,719
Oct 5, 20261.161.201.141.20+1.69%657,640
Oct 2, 20261.191.201.141.18+0.85%648,539
Oct 1, 20261.271.281.161.17-7.87%1,201,823
Sep 30, 20261.301.331.271.27-2.31%572,995
Sep 29, 20261.391.411.301.30-5.80%812,053
Sep 28, 20261.321.431.301.38+5.34%1,198,608
Sep 25, 20261.351.361.301.31-1.50%573,618
Sep 24, 20261.271.341.231.33+4.72%855,175
Sep 23, 20261.301.331.241.27+0.79%1,145,513
Sep 22, 20261.191.301.191.26+5.88%1,214,830
Sep 21, 20261.161.221.161.19+4.39%885,902
Sep 18, 20261.121.161.091.14+3.64%681,978
Sep 17, 20261.101.171.081.10+5.77%1,522,834
Sep 16, 20261.121.131.041.04-7.14%1,432,808
Sep 15, 20261.141.141.101.12-1.75%824,333
Sep 14, 20261.101.171.091.14+1.79%1,201,835
Sep 11, 20261.201.231.101.12-5.88%1,894,431
Sep 10, 20261.211.261.171.19-2.46%1,338,021
Sep 9, 20261.311.321.221.22-6.15%1,747,759
Sep 8, 20261.391.401.301.30-6.47%1,962,745
Sep 4, 20261.401.441.381.39+0.72%1,532,941
Sep 3, 20261.651.681.321.38-18.82%7,332,095
Sep 2, 20261.711.761.691.70-1.16%606,826
Aug 31, 20261.721.781.701.72+0.00%425,505
Aug 28, 20261.781.831.711.72-4.97%504,513
Aug 27, 20261.761.811.761.81+1.69%301,973
Aug 26, 20261.841.861.761.78-2.20%235,713
Aug 25, 20261.761.821.761.82+4.00%560,283
Aug 24, 20261.831.831.741.75-3.85%670,724
Aug 21, 20261.781.841.771.82+1.68%618,557
Aug 20, 20261.841.891.781.79-3.24%548,719
Aug 19, 20261.901.901.791.85+2.78%746,906
Aug 18, 20261.751.821.741.80+3.45%449,499
Aug 17, 20261.821.851.741.74-5.95%661,966
Aug 14, 20261.831.901.801.85+3.35%949,714
Aug 13, 20261.841.861.751.79-0.56%712,426
Aug 12, 20261.871.901.801.80-4.76%502,308
Aug 11, 20261.911.911.851.89+0.00%351,676
Aug 10, 20261.901.901.851.89+0.53%321,132
Aug 7, 20261.901.951.851.88+1.08%557,220
Aug 6, 20261.911.911.811.86-0.53%317,216
Aug 5, 20261.901.981.861.87+0.00%1,100,260
Aug 4, 20261.751.911.721.87+8.72%808,966
Aug 3, 20261.781.821.711.72-1.71%460,199
Jul 31, 20261.811.811.701.75-1.13%353,014
Jul 30, 20261.721.791.721.77+4.12%389,206
Jul 29, 20261.671.751.671.70+0.59%567,923
Jul 28, 20261.671.701.551.69+1.20%719,386
Jul 27, 20261.691.721.631.67+0.60%499,659
Jul 24, 20261.741.761.641.66-5.14%1,034,234
Jul 23, 20261.701.761.691.75+0.57%630,753
Jul 22, 20261.721.761.721.74-0.57%317,361
Jul 21, 20261.721.771.691.75+3.55%364,433
Jul 20, 20261.701.741.661.69-2.87%620,245
Jul 17, 20261.711.781.701.74+0.00%624,199
Jul 16, 20261.771.801.721.74-3.33%475,805
Jul 15, 20261.721.821.711.80+5.26%465,300
Jul 14, 20261.751.751.681.71-2.84%1,591,488
Jul 13, 20261.851.851.721.76-5.38%969,196
Jul 10, 20261.931.981.821.86-4.62%1,166,683
Jul 9, 20262.002.021.911.95-2.01%1,048,529
Jul 8, 20262.002.171.931.99+3.65%1,794,141
Jul 7, 20261.962.151.921.92-2.54%1,628,091
Jul 6, 20261.961.991.911.97+2.07%456,576
Jul 2, 20261.932.021.891.93+0.52%958,352
Jul 1, 20261.881.961.871.92+3.23%716,348
Jun 30, 20261.881.931.831.86+0.00%667,873
Jun 29, 20261.721.901.711.86+8.14%892,557
Jun 26, 20261.661.721.651.72+4.24%1,364,405
Jun 25, 20261.741.741.651.65-2.94%1,200,241
Jun 24, 20261.751.781.691.70-2.30%755,956
Jun 23, 20261.721.791.711.74-1.69%670,769
Jun 22, 20261.781.841.731.77+1.14%815,599
Jun 18, 20261.761.801.751.75+0.57%1,091,219
Jun 17, 20261.811.901.741.74-2.79%953,632
Jun 16, 20261.781.851.771.79+0.56%670,958
Jun 15, 20261.801.871.771.78+0.00%740,788
Jun 12, 20261.851.901.781.78-2.73%628,659
Jun 11, 20261.711.841.701.83+6.40%1,093,919
Jun 10, 20261.761.861.721.72-2.82%1,119,970
Jun 9, 20261.781.841.711.77-1.12%1,196,306
Jun 8, 20261.921.951.771.79-5.29%931,332
Jun 5, 20261.941.961.851.89-5.03%1,403,479
Jun 4, 20261.902.061.861.99+7.57%2,035,921
Jun 3, 20261.841.881.791.85-0.54%693,933
Jun 2, 20261.941.941.781.86+2.20%1,519,542
Jun 1, 20261.921.961.791.82-5.21%1,712,517
May 29, 20261.901.971.891.92+1.05%960,231
May 28, 20262.002.011.901.90-5.47%965,289
May 27, 20262.052.121.982.01-2.43%1,180,815
May 26, 20262.272.332.052.06-7.62%1,537,440
May 22, 20262.252.382.202.23+3.72%2,606,750
May 21, 20261.982.211.912.15+5.39%1,237,887
May 20, 20261.802.041.752.04+5.15%3,943,171
May 19, 20262.012.041.931.94-5.37%1,225,694
May 18, 20262.092.142.012.05-0.49%769,701
May 15, 20262.032.102.012.06-3.29%854,585
May 14, 20262.202.222.072.13-4.05%732,137
May 13, 20262.302.342.222.22-2.63%656,480
May 12, 20262.362.432.272.28-4.60%679,283
May 11, 20262.302.472.262.39+4.82%861,255
May 8, 20262.302.352.252.28+0.88%739,646
May 7, 20262.402.442.252.26-5.83%906,849
May 6, 20262.302.422.202.40+5.73%725,480
May 5, 20262.292.382.192.27-0.44%1,761,195
May 4, 20262.002.351.982.28+14.00%1,985,813
May 1, 20262.012.021.942.00+1.52%708,088
Apr 30, 20261.942.001.861.97+7.07%1,104,533
Apr 29, 20261.901.901.791.84-0.54%653,034
Apr 28, 20261.892.001.851.85-2.12%1,344,365
Apr 27, 20261.781.941.751.89+8.62%1,038,588
Apr 24, 20261.731.821.731.74-3.87%872,070
Apr 23, 20261.821.841.731.81-1.63%1,119,201
Apr 22, 20261.891.911.811.84-1.08%811,027
Apr 21, 20261.901.971.851.86-3.12%901,937
Apr 20, 20261.861.951.811.92+2.67%903,519
Apr 17, 20261.821.921.771.87+5.06%1,078,173
Apr 16, 20261.771.801.701.78+1.14%851,646
Apr 15, 20261.771.791.701.76+1.73%991,333
Apr 14, 20261.711.731.651.73+4.22%1,709,408
Apr 13, 20261.581.711.551.66+4.40%2,496,058
Apr 10, 20261.641.641.541.59-1.85%2,633,156
Apr 9, 20261.931.981.611.62-29.57%6,674,479
Apr 8, 20262.372.422.272.30+1.32%300,749
Apr 7, 20262.332.412.222.27-3.40%647,952
Apr 6, 20262.542.772.332.35+3.07%1,349,870
Apr 2, 20262.062.292.032.28+7.55%962,629
Apr 1, 20262.282.292.002.12-4.93%480,941
Mar 31, 20262.032.272.032.23+10.95%467,480
Mar 30, 20262.032.051.962.01-0.99%360,422
Mar 27, 20262.152.161.972.03-5.58%721,490
Mar 26, 20262.202.242.112.15-3.15%452,757
Mar 25, 20262.402.442.212.22-6.33%533,721
Mar 24, 20262.422.482.372.37-5.20%318,507
Mar 23, 20262.622.652.422.50-3.85%345,852
Mar 20, 20262.642.722.512.60-2.62%746,179
Mar 19, 20262.482.672.282.67+8.10%622,825
Mar 18, 20262.722.752.452.47-9.85%658,291
Mar 17, 20262.853.032.702.74-3.18%365,369
Mar 16, 20262.542.902.542.83+12.30%670,461
Mar 13, 20262.442.562.442.52+2.44%236,998
Mar 12, 20262.502.572.432.46-1.60%235,370
Mar 11, 20262.602.682.442.50-3.10%436,276
Mar 10, 20262.622.712.562.58+0.39%225,166
Mar 9, 20262.492.582.412.57+3.21%400,289
Mar 6, 20262.512.552.452.49+0.40%171,317
Mar 5, 20262.612.672.422.48-8.15%250,658
Mar 4, 20262.622.732.562.70+4.65%334,634
Mar 3, 20262.672.672.532.58-3.37%176,106
Mar 2, 20262.512.762.502.67-0.37%435,347
Feb 27, 20262.752.842.642.68-3.25%262,386
Feb 26, 20262.912.942.722.77-3.82%356,407
Feb 25, 20262.803.002.702.88+7.46%779,630
Feb 24, 20262.392.782.382.68+12.13%714,296
Feb 23, 20262.412.472.352.39-3.63%211,245
Feb 20, 20262.362.532.362.48+2.90%348,997
Feb 19, 20262.412.442.362.41-0.82%166,236
Feb 18, 20262.392.512.352.43+2.10%209,306
Feb 17, 20262.352.412.282.38+0.42%339,634
Feb 13, 20262.462.552.372.37-2.47%216,558
Feb 12, 20262.502.652.342.43+2.53%510,249
Feb 11, 20262.462.462.292.37-1.25%265,839
Feb 10, 20262.432.502.392.40-3.61%247,387
Feb 9, 20262.562.562.382.49+0.00%301,118
Feb 6, 20262.542.612.462.49+2.05%550,923
Feb 5, 20262.552.622.422.44-5.43%345,612
Feb 4, 20262.632.732.452.58-0.77%465,110
Feb 3, 20262.712.812.552.60-3.70%250,814
Feb 2, 20262.662.792.652.70+0.00%246,190
Jan 30, 20262.802.882.602.70-3.91%534,152
Jan 29, 20262.902.962.752.81-7.57%481,577
Jan 28, 20262.913.142.913.04+4.83%457,349
Jan 27, 20262.933.022.802.90-2.03%409,783
Jan 26, 20263.013.012.832.96-1.66%494,467
Jan 23, 20263.023.062.923.01-1.63%313,604
Jan 22, 20262.933.192.933.06+6.25%754,783
Jan 21, 20262.792.922.782.88+3.23%419,810
Jan 20, 20262.772.872.702.79-3.46%649,866
Jan 16, 20263.253.262.882.89-9.69%835,506
Jan 15, 20263.153.303.103.20+0.95%366,239
Jan 14, 20263.073.232.983.17+1.60%559,422
Jan 13, 20263.493.533.003.12-9.57%1,205,875
Jan 12, 20263.603.613.313.45-5.99%826,573
Jan 9, 20263.974.023.663.67-6.38%397,911
Jan 8, 20264.044.143.903.92-3.69%296,019
Jan 7, 20263.894.123.884.07+5.71%654,834
Jan 6, 20263.813.943.753.85+1.32%443,953
Jan 5, 20263.703.833.603.80+4.11%496,998
Jan 2, 20263.453.683.263.65+5.49%469,662
Dec 31, 20253.443.503.363.46+0.00%354,824
Dec 30, 20253.483.643.433.46-1.14%339,240
Dec 29, 20253.523.713.503.50-2.78%287,273
Dec 26, 20253.613.723.493.60-1.64%286,933
Dec 24, 20253.583.693.563.66+2.23%130,813
Dec 23, 20253.893.913.573.58-8.91%526,547
Dec 22, 20253.744.043.603.93+7.67%628,081
Dec 19, 20253.683.743.463.65-0.54%873,645
Dec 18, 20253.693.863.653.67+1.38%603,757
Dec 17, 20253.934.043.583.62-7.89%609,536
Dec 16, 20253.713.993.713.93+3.97%415,406
Dec 15, 20254.154.243.763.78-8.47%712,792
Dec 12, 20253.774.233.704.13+8.97%1,044,279
Dec 11, 20254.124.153.703.79-9.76%1,487,011
Dec 10, 20254.454.574.184.20-5.83%778,653
Dec 9, 20254.504.644.344.46+3.72%717,225
Dec 8, 20254.484.554.124.30-5.49%937,974
Dec 5, 20254.664.764.404.55-2.15%604,031
Dec 4, 20254.684.824.604.65+0.00%499,687
Dec 3, 20254.354.764.324.65+5.44%1,357,985
Dec 2, 20254.464.714.014.41-2.22%1,603,832
Dec 1, 20255.045.094.324.51-11.57%1,854,621
Nov 28, 20255.055.504.905.10+3.66%1,291,769
Nov 26, 20255.025.254.574.92+2.07%2,925,405
Nov 25, 20254.084.834.014.82+17.85%2,367,455
Nov 24, 20253.844.483.824.09+7.92%3,310,690
Nov 21, 20253.914.003.473.79-2.32%1,969,291
Nov 20, 20253.443.983.393.88+14.79%3,595,932
Nov 19, 20253.513.693.253.38+0.30%2,411,716
Nov 18, 20252.983.822.983.37+11.22%7,205,610
Nov 17, 20252.374.002.363.03+29.49%44,362,501
Nov 14, 20252.112.422.112.34+2.18%617,691
Nov 13, 20252.382.432.232.29-5.76%555,866
Nov 12, 20252.172.492.172.43+15.17%1,712,886
Nov 11, 20252.002.111.962.11+6.03%168,835
Nov 10, 20252.082.081.961.99-0.50%114,667
Nov 7, 20251.912.051.902.00+0.50%242,361
Nov 6, 20252.052.081.921.99-2.45%192,210

Daily open, high, low, close and volume for Annovis Bio, Inc. (ANVS). Showing 250 trading days. Unadjusted prices.