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

Annovis Bio, Inc. Common Stock (NY: ANVS )

2.730 +0.130 (+5.00%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 2.650 2.790 2.610 2.730 506,469 +0.13(+5.00%)
Feb 13, 2025 2.580 2.666 2.480 2.600 373,925 +0.02(+0.78%)
Feb 12, 2025 2.520 2.580 2.450 2.580 399,188 +0.06(+2.38%)
Feb 11, 2025 2.710 2.715 2.440 2.520 700,759 -0.22(-8.03%)
Feb 10, 2025 2.860 2.890 2.590 2.740 837,621 -0.20(-6.80%)
Feb 07, 2025 3.090 3.130 2.880 2.940 739,636 -0.14(-4.55%)
Feb 06, 2025 3.110 3.160 2.995 3.080 832,641 -0.06(-1.91%)
Feb 05, 2025 3.180 3.200 3.000 3.140 903,766 +0.00(+0.00%)
Feb 04, 2025 3.220 3.360 2.991 3.140 1,380,884 -0.10(-3.09%)
Feb 03, 2025 4.050 4.480 3.070 3.240 3,749,286 -1.63(-33.47%)
Jan 31, 2025 4.830 5.010 4.820 4.870 118,342 -0.02(-0.41%)
Jan 30, 2025 4.880 5.010 4.800 4.890 157,756 +0.00(+0.00%)
Jan 29, 2025 4.850 5.000 4.800 4.890 153,670 +0.03(+0.62%)
Jan 28, 2025 4.820 4.860 4.630 4.860 187,657 +0.02(+0.41%)
Jan 27, 2025 4.950 5.050 4.740 4.840 186,067 -0.08(-1.63%)
Jan 24, 2025 5.010 5.120 4.890 4.920 245,411 -0.19(-3.72%)
Jan 23, 2025 5.260 5.300 5.010 5.110 163,597 -0.20(-3.77%)
Jan 22, 2025 5.210 5.500 5.200 5.310 218,838 +0.09(+1.72%)
Jan 21, 2025 5.080 5.480 5.000 5.220 312,147 +0.21(+4.19%)
Jan 17, 2025 5.050 5.178 4.960 5.010 233,861 +0.00(+0.00%)
Jan 16, 2025 4.900 5.050 4.690 5.010 314,548 +0.19(+3.94%)
Jan 15, 2025 4.630 4.860 4.630 4.820 186,834 +0.15(+3.21%)
Jan 14, 2025 4.880 4.949 4.610 4.670 338,950 -0.10(-2.10%)
Jan 13, 2025 4.900 4.900 4.630 4.770 238,288 -0.12(-2.45%)
Jan 10, 2025 4.900 5.100 4.760 4.890 294,519 -0.27(-5.23%)
Jan 08, 2025 5.010 5.270 4.650 5.160 539,046 +0.11(+2.18%)
Jan 07, 2025 5.570 5.570 4.770 5.050 4,271,606 -0.30(-5.61%)
Jan 06, 2025 5.460 5.550 5.310 5.350 185,553 -0.04(-0.74%)
Jan 03, 2025 5.110 5.600 5.110 5.390 228,699 +0.28(+5.48%)
Jan 02, 2025 5.040 5.440 5.005 5.110 230,474 +0.08(+1.59%)
Dec 31, 2024 5.030 0 -0.05(-0.98%)
Dec 30, 2024 5.170 5.305 5.040 5.080 180,931 -0.19(-3.61%)
Dec 27, 2024 5.200 5.340 5.030 5.270 320,975 +0.11(+2.13%)
Dec 26, 2024 5.170 5.250 4.860 5.160 329,950 +0.15(+2.99%)
Dec 24, 2024 4.430 5.110 4.383 5.010 281,777 +0.55(+12.33%)
Dec 23, 2024 4.450 4.500 4.210 4.460 219,818 +0.09(+2.06%)
Dec 20, 2024 4.460 4.530 4.300 4.370 330,156 -0.08(-1.80%)
Dec 19, 2024 4.620 4.699 4.380 4.450 369,728 -0.26(-5.52%)
Dec 18, 2024 5.110 5.210 4.660 4.710 359,172 -0.40(-7.83%)
Dec 17, 2024 5.030 5.200 4.760 5.110 320,514 +0.11(+2.20%)
Dec 16, 2024 5.250 5.356 5.000 5.000 409,139 -0.31(-5.84%)
Dec 13, 2024 5.520 5.600 5.200 5.310 306,486 -0.25(-4.50%)
Dec 12, 2024 6.050 6.370 5.520 5.560 413,994 -0.40(-6.71%)
Dec 11, 2024 5.720 6.000 5.241 5.960 415,441 +0.30(+5.30%)
Dec 10, 2024 5.800 5.890 5.540 5.660 284,004 -0.07(-1.22%)
Dec 09, 2024 6.000 6.149 5.720 5.730 222,300 -0.27(-4.50%)
Dec 06, 2024 5.990 6.250 5.780 6.000 259,707 +0.18(+3.09%)
Dec 05, 2024 5.970 6.170 5.750 5.820 332,471 -0.16(-2.68%)
Dec 04, 2024 6.540 6.613 5.940 5.980 440,739 -0.41(-6.42%)
Dec 03, 2024 7.170 7.220 6.340 6.390 471,780 -0.89(-12.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.