Annovis Bio Inc (NY: ANVS )

5.846 +0.066 (+1.15%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 6.000 6.000 5.800 5.846 15,645 +0.07(+1.15%)
Nov 25, 2020 5.480 6.000 5.480 5.780 88,300 +0.30(+5.47%)
Nov 24, 2020 5.450 5.600 5.360 5.480 32,765 +0.10(+1.86%)
Nov 23, 2020 5.250 5.570 5.200 5.380 27,377 +0.21(+4.06%)
Nov 20, 2020 5.220 5.220 5.156 5.170 6,000 +0.04(+0.78%)
Nov 19, 2020 4.980 5.200 4.980 5.130 9,527 +0.10(+1.99%)
Nov 18, 2020 5.090 5.600 4.910 5.030 14,470 -0.20(-3.81%)
Nov 17, 2020 5.065 5.410 5.065 5.229 14,905 +0.19(+3.75%)
Nov 16, 2020 5.000 5.213 4.930 5.040 38,767 +0.20(+4.13%)
Nov 13, 2020 4.780 5.050 4.780 4.840 27,700 -0.03(-0.72%)
Nov 12, 2020 5.100 5.360 4.820 4.875 37,886 +0.06(+1.35%)
Nov 11, 2020 4.860 4.880 4.770 4.810 4,358 -0.09(-1.84%)
Nov 10, 2020 4.500 4.900 4.500 4.900 22,176 +0.35(+7.69%)
Nov 09, 2020 4.940 4.940 4.500 4.550 31,136 -0.10(-2.15%)
Nov 06, 2020 4.730 4.760 4.610 4.650 11,300 -0.13(-2.62%)
Nov 05, 2020 4.200 4.890 4.200 4.775 12,813 +0.08(+1.60%)
Nov 04, 2020 4.950 5.050 4.680 4.700 21,977 +0.10(+2.17%)
Nov 03, 2020 4.370 4.880 4.370 4.600 11,638 +0.24(+5.47%)
Nov 02, 2020 4.200 4.480 4.140 4.361 106,967 -0.20(-4.36%)
Oct 30, 2020 4.850 4.850 4.550 4.560 30,300 -0.31(-6.46%)
Oct 29, 2020 5.240 5.240 4.790 4.875 37,416 +0.03(+0.52%)
Oct 28, 2020 5.000 5.000 4.790 4.850 17,140 -0.24(-4.72%)
Oct 27, 2020 5.020 5.090 4.900 5.090 10,869 +0.24(+4.95%)
Oct 26, 2020 5.260 5.260 4.830 4.850 24,680 -0.22(-4.34%)
Oct 23, 2020 4.950 5.070 4.950 5.070 8,700 +0.07(+1.40%)
Oct 22, 2020 4.800 5.020 4.770 5.000 11,026 +0.24(+5.04%)
Oct 21, 2020 4.970 4.970 4.760 4.760 24,426 -0.22(-4.42%)
Oct 20, 2020 4.990 5.070 4.980 4.980 12,203 +0.04(+0.81%)
Oct 19, 2020 5.280 5.280 4.900 4.940 8,398 -0.04(-0.80%)
Oct 16, 2020 5.220 5.220 4.970 4.980 5,900 +0.02(+0.40%)
Oct 15, 2020 5.182 5.182 4.830 4.960 14,195 +0.00(+0.00%)
Oct 14, 2020 4.990 5.250 4.960 4.960 18,447 -0.03(-0.60%)
Oct 13, 2020 4.970 5.060 4.900 4.990 12,000 -0.15(-2.92%)
Oct 12, 2020 5.330 5.614 4.940 5.140 30,708 -0.24(-4.46%)
Oct 09, 2020 5.900 5.900 5.350 5.380 33,100 -0.41(-7.08%)
Oct 08, 2020 5.400 6.130 5.360 5.790 116,278 +0.66(+12.76%)
Oct 07, 2020 4.750 5.230 4.750 5.135 14,254 +0.23(+4.80%)
Oct 06, 2020 5.020 5.090 4.880 4.900 13,844 -0.11(-2.20%)
Oct 05, 2020 5.160 5.160 4.770 5.010 14,774 +0.03(+0.60%)
Oct 02, 2020 4.730 5.050 4.730 4.980 7,900 -0.06(-1.19%)
Oct 01, 2020 4.910 5.040 4.730 5.040 23,629 +0.23(+4.78%)
Sep 30, 2020 4.782 4.990 4.754 4.810 10,562 +0.04(+0.84%)
Sep 29, 2020 4.490 5.110 4.490 4.770 65,733 +0.28(+6.24%)
Sep 28, 2020 4.550 4.610 4.490 4.490 12,387 -0.01(-0.22%)
Sep 25, 2020 4.320 4.510 4.320 4.500 15,200 +0.05(+1.12%)
Sep 24, 2020 4.870 4.870 4.450 4.450 27,154 -0.21(-4.61%)
Sep 23, 2020 4.860 4.860 4.650 4.665 19,380 -0.12(-2.41%)
Sep 22, 2020 5.070 5.104 4.780 4.780 26,466 -0.18(-3.63%)
Sep 21, 2020 5.590 5.590 4.960 4.960 20,698 -0.37(-6.94%)
Sep 18, 2020 5.350 5.460 5.250 5.330 29,200 +0.18(+3.50%)
Sep 17, 2020 5.834 5.834 5.150 5.150 39,066 -0.50(-8.85%)
Sep 16, 2020 5.520 5.890 5.420 5.650 33,939 +0.32(+6.00%)
Sep 15, 2020 5.590 5.590 5.040 5.330 25,310 -0.15(-2.74%)
Sep 14, 2020 5.040 5.690 4.900 5.480 42,683 +0.66(+13.69%)
Sep 11, 2020 4.950 4.980 4.760 4.820 8,200 -0.13(-2.63%)
Sep 10, 2020 4.880 5.110 4.880 4.950 15,843 +0.07(+1.43%)
Sep 09, 2020 4.820 4.950 4.820 4.880 8,581 +0.05(+1.04%)
Sep 08, 2020 5.130 5.130 4.770 4.830 13,321 -0.08(-1.54%)
Sep 04, 2020 4.800 5.050 4.750 4.905 9,900 +0.09(+1.77%)
Sep 03, 2020 4.660 5.080 4.660 4.820 31,222 -0.08(-1.63%)
Sep 02, 2020 5.500 5.650 4.860 4.900 30,794 -0.11(-2.20%)
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.