Canada markets open in 4 hours 18 minutes

Annovis Bio, Inc. (ANVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.49+1.43 (+14.21%)
At close: 04:00PM EDT
11.48 -0.01 (-0.09%)
Pre-Market: 04:29AM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202410.1711.7410.1011.4911.49320,000
Apr 19, 20249.8510.189.6210.0610.06224,300
Apr 18, 20249.119.889.049.859.85241,600
Apr 17, 202410.0010.328.868.998.99292,900
Apr 16, 202411.0011.129.6010.0810.08194,200
Apr 15, 202411.6811.9910.8511.0911.09155,700
Apr 12, 202412.1812.2011.5911.6311.63132,300
Apr 11, 202411.9012.3311.8012.2012.20147,800
Apr 10, 202411.0911.8010.8611.7511.7597,800
Apr 09, 202411.4812.1511.2611.4911.49141,300
Apr 08, 202410.9711.6810.9111.4611.46158,100
Apr 05, 202411.1911.5910.8511.1011.10186,000
Apr 04, 202411.2211.4710.8711.0411.04185,500
Apr 03, 202411.2511.5911.1411.2911.29120,200
Apr 02, 202412.2412.3211.0711.1811.18201,600
Apr 01, 202412.0012.4411.5511.9611.96192,100
Mar 28, 202412.0012.5811.5811.9011.90249,600
Mar 27, 202411.7312.3011.5912.0312.03173,600
Mar 26, 202412.4512.4511.5211.7811.78252,400
Mar 25, 202411.6011.9210.9211.9011.90304,600
Mar 22, 202411.8111.8110.6011.3111.31254,600
Mar 21, 202411.1512.4510.8011.8311.83425,400
Mar 20, 20249.8513.269.6011.1011.102,141,300
Mar 19, 20249.349.448.908.928.92154,300
Mar 18, 20249.9010.059.329.399.39158,200
Mar 15, 20248.909.408.909.099.09119,600
Mar 14, 20249.009.208.898.928.9281,500
Mar 13, 20249.209.629.009.099.09126,700
Mar 12, 20249.259.479.009.349.3469,100
Mar 11, 20248.769.128.769.019.0156,900
Mar 08, 20248.919.248.828.978.9768,800
Mar 07, 20249.429.428.808.808.8092,400
Mar 06, 20249.079.399.079.359.3585,400
Mar 05, 20249.069.358.989.069.06100,100
Mar 04, 20249.249.458.779.109.10101,600
Mar 01, 20248.809.488.468.878.87187,000
Feb 29, 20248.998.998.108.478.47291,400
Feb 28, 20248.849.338.648.888.88328,900
Feb 27, 20248.819.888.709.799.79266,800
Feb 26, 20249.949.958.598.878.87478,100
Feb 23, 202410.3010.409.559.949.94326,100
Feb 22, 202410.1810.489.9710.3610.3684,800
Feb 21, 202410.0010.389.9610.1810.1895,600
Feb 20, 202410.5610.669.9310.0610.06127,100
Feb 16, 202411.3911.4610.2510.4310.43214,600
Feb 15, 202410.5011.6410.5011.2811.28247,400
Feb 14, 202410.3510.6110.0610.3710.37159,700
Feb 13, 202410.1010.509.8510.0510.05154,000
Feb 12, 202411.0011.4310.5010.5910.59173,500
Feb 09, 202411.1011.3010.7010.9510.95118,100
Feb 08, 202410.0011.009.7610.8410.84132,200
Feb 07, 202410.6810.689.749.919.91144,300
Feb 06, 20249.5910.339.5510.2610.26132,400
Feb 05, 20249.7510.209.559.789.78121,100
Feb 02, 202410.5310.609.5610.0610.06396,000
Feb 01, 202411.6411.6410.6510.9810.98102,300
Jan 31, 202411.4211.5610.6111.0511.05160,000
Jan 30, 202412.0012.0010.6310.7510.75240,500
Jan 29, 202410.4611.5310.0911.3811.38318,400
Jan 26, 20249.1910.509.199.919.91415,900
Jan 25, 20249.099.779.049.149.14330,500
Jan 24, 202410.4610.469.009.099.091,238,200
Jan 23, 202411.9012.2111.3011.6411.64369,400
Jan 22, 202411.6413.5011.6012.9312.93368,400
Jan 19, 202411.6112.0911.3811.7011.70159,400
Jan 18, 202411.6411.7310.8311.6111.61125,000
Jan 17, 202411.8411.9011.2011.4611.46162,800
Jan 16, 202413.0713.0711.8311.8511.85305,700
Jan 12, 202412.5513.4112.4212.8412.84201,800
Jan 11, 202413.0013.2612.0712.5012.50408,400
Jan 10, 202413.0013.4512.7112.9812.98283,600
Jan 09, 202413.6913.9313.0213.0213.02376,700
Jan 08, 202412.0914.0211.6813.8913.89491,500
Jan 05, 202416.2816.7512.1212.2512.251,007,900
Jan 04, 202418.3518.5815.1016.3116.31561,500
Jan 03, 202418.4119.6617.0218.5618.56360,200
Jan 02, 202419.0019.6818.5018.9318.93293,700
Dec 29, 202320.7120.9018.3018.7018.70378,100
Dec 28, 202319.9021.5019.1719.5619.56529,900
Dec 27, 202316.0022.4915.6819.6219.621,528,600
Dec 26, 202314.5415.3513.8815.3515.35376,800
Dec 22, 202311.2514.9911.1914.4714.47751,700
Dec 21, 202310.6511.4510.5011.3011.3088,200
Dec 20, 202311.1011.5010.5510.7510.75166,200
Dec 19, 202311.5311.7711.0011.1011.10235,400
Dec 18, 202310.6011.8910.6011.4611.46252,900
Dec 15, 202310.8010.9010.2910.9010.90172,500
Dec 14, 202310.3510.769.5610.7610.76230,300
Dec 13, 20239.2010.129.1710.1010.10138,800
Dec 12, 20239.609.709.059.189.18137,900
Dec 11, 202310.2810.409.029.389.38379,100
Dec 08, 202310.1010.709.4410.2810.28288,000
Dec 07, 202310.7510.939.9010.2910.29271,200
Dec 06, 202310.6211.2210.4810.6810.68340,500
Dec 05, 202310.0011.149.8910.3010.30477,300
Dec 04, 20238.4210.188.429.859.85433,000
Dec 01, 20238.709.008.018.498.49244,800
Nov 30, 20238.239.548.178.498.49496,800
Nov 29, 20237.558.667.558.318.31347,300
Nov 28, 20237.508.247.307.557.55322,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...