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)

2.350 -0.050 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 2.320 2.350 2.275 2.350 242,147 -0.05(-2.08%)
May 29, 2025 2.510 2.540 2.262 2.400 722,861 -0.03(-1.23%)
May 28, 2025 2.110 2.580 2.040 2.430 1,430,909 +0.39(+19.12%)
May 27, 2025 1.990 2.130 1.970 2.040 243,892 +0.06(+3.03%)
May 23, 2025 2.030 2.060 1.945 1.980 277,947 -0.10(-4.81%)
May 22, 2025 2.100 2.100 1.970 2.080 322,559 +0.07(+3.48%)
May 21, 2025 2.070 2.130 1.960 2.010 328,709 -0.13(-6.07%)
May 20, 2025 2.150 2.200 2.000 2.140 575,020 +0.02(+0.94%)
May 19, 2025 1.750 2.120 1.732 2.120 677,171 +0.33(+18.44%)
May 16, 2025 1.670 1.800 1.643 1.790 343,014 +0.10(+5.92%)
May 15, 2025 1.710 1.725 1.601 1.690 177,972 +0.00(+0.00%)
May 14, 2025 1.980 2.080 1.620 1.690 724,691 -0.01(-0.59%)
May 13, 2025 1.560 1.730 1.560 1.700 456,329 +0.15(+9.68%)
May 12, 2025 1.640 1.640 1.480 1.550 180,067 +0.02(+1.31%)
May 09, 2025 1.590 1.740 1.510 1.530 177,014 -0.07(-4.38%)
May 08, 2025 1.580 1.680 1.555 1.600 299,270 +0.02(+1.27%)
May 07, 2025 1.480 1.650 1.440 1.580 377,223 +0.14(+9.72%)
May 06, 2025 1.520 1.550 1.420 1.440 270,102 -0.11(-7.10%)
May 05, 2025 1.630 1.680 1.540 1.550 175,518 -0.06(-3.73%)
May 02, 2025 1.590 1.750 1.570 1.610 677,332 +0.04(+2.55%)
May 01, 2025 1.460 1.650 1.452 1.570 333,475 +0.08(+5.37%)
Apr 30, 2025 1.450 1.520 1.355 1.490 217,068 +0.02(+1.36%)
Apr 29, 2025 1.570 1.610 1.450 1.470 188,607 -0.08(-5.16%)
Apr 28, 2025 1.600 1.600 1.530 1.550 125,284 -0.02(-1.27%)
Apr 25, 2025 1.630 1.640 1.490 1.570 269,278 -0.07(-4.27%)
Apr 24, 2025 1.540 1.680 1.500 1.640 464,409 +0.13(+8.61%)
Apr 23, 2025 1.620 1.620 1.482 1.510 539,544 +0.04(+2.72%)
Apr 22, 2025 1.400 1.590 1.400 1.470 1,011,917 +0.12(+8.89%)
Apr 21, 2025 1.210 1.708 1.210 1.350 3,485,646 +0.13(+10.66%)
Apr 17, 2025 1.240 1.270 1.190 1.220 73,587 -0.04(-3.17%)
Apr 16, 2025 1.230 1.290 1.195 1.260 126,251 +0.04(+3.28%)
Apr 15, 2025 1.250 1.280 1.220 1.220 85,516 -0.02(-1.61%)
Apr 14, 2025 1.350 1.350 1.230 1.240 189,704 -0.06(-4.62%)
Apr 11, 2025 1.240 1.325 1.170 1.300 128,911 +0.02(+1.56%)
Apr 10, 2025 1.250 1.290 1.170 1.280 182,248 -0.01(-0.78%)
Apr 09, 2025 1.190 1.400 1.110 1.290 405,497 +0.07(+5.74%)
Apr 08, 2025 1.290 1.307 1.200 1.220 201,943 -0.02(-1.61%)
Apr 07, 2025 1.260 1.310 1.160 1.240 189,987 -0.07(-5.34%)
Apr 04, 2025 1.380 1.380 1.280 1.310 252,857 -0.10(-7.09%)
Apr 03, 2025 1.540 1.540 1.400 1.410 275,498 -0.18(-11.32%)
Apr 02, 2025 1.540 1.615 1.430 1.590 206,830 +0.10(+6.71%)
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 Of Service.