My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.320 -0.050 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 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 (%)
Sep 17, 2025 2.400 2.430 2.320 2.320 78,902 -0.05(-2.11%)
Sep 16, 2025 2.330 2.440 2.330 2.370 111,845 -0.02(-0.84%)
Sep 15, 2025 2.450 2.520 2.370 2.390 138,730 -0.09(-3.63%)
Sep 12, 2025 2.400 2.520 2.363 2.480 313,411 +0.09(+3.77%)
Sep 11, 2025 2.380 2.400 2.340 2.390 199,728 +0.08(+3.46%)
Sep 10, 2025 2.360 2.400 2.260 2.310 170,058 -0.05(-2.12%)
Sep 09, 2025 2.360 2.390 2.310 2.360 229,358 +0.01(+0.43%)
Sep 08, 2025 2.300 2.350 2.260 2.350 265,793 +0.06(+2.62%)
Sep 05, 2025 2.320 2.345 2.220 2.290 169,316 +0.01(+0.44%)
Sep 04, 2025 2.280 2.300 2.210 2.280 128,893 +0.00(+0.00%)
Sep 03, 2025 2.300 2.360 2.280 2.280 69,383 -0.05(-2.15%)
Sep 02, 2025 2.290 2.379 2.260 2.330 121,526 +0.02(+0.87%)
Aug 29, 2025 2.290 2.380 2.265 2.310 119,690 -0.01(-0.43%)
Aug 28, 2025 2.360 2.413 2.320 2.320 80,514 -0.03(-1.28%)
Aug 27, 2025 2.400 2.439 2.350 2.350 96,651 -0.08(-3.29%)
Aug 26, 2025 2.360 2.505 2.300 2.430 349,703 +0.19(+8.48%)
Aug 25, 2025 2.390 2.450 2.210 2.240 412,768 -0.13(-5.49%)
Aug 22, 2025 2.370 2.490 2.350 2.370 346,854 -0.01(-0.42%)
Aug 21, 2025 2.410 2.458 2.320 2.380 222,141 -0.11(-4.42%)
Aug 20, 2025 2.570 2.600 2.400 2.490 397,683 -0.12(-4.60%)
Aug 19, 2025 2.660 2.695 2.560 2.610 217,790 -0.08(-2.97%)
Aug 18, 2025 2.720 2.760 2.675 2.690 171,389 -0.05(-1.82%)
Aug 15, 2025 2.700 2.780 2.690 2.740 282,169 +0.02(+0.74%)
Aug 14, 2025 2.750 2.840 2.600 2.720 169,746 +0.02(+0.74%)
Aug 13, 2025 2.670 2.940 2.580 2.700 311,976 -0.07(-2.53%)
Aug 12, 2025 2.820 2.820 2.700 2.770 242,867 -0.05(-1.77%)
Aug 11, 2025 2.650 2.950 2.557 2.820 545,544 +0.27(+10.59%)
Aug 08, 2025 2.600 2.610 2.530 2.550 163,521 -0.05(-1.92%)
Aug 07, 2025 2.650 2.660 2.550 2.600 103,421 -0.07(-2.62%)
Aug 06, 2025 2.760 2.760 2.580 2.670 211,359 -0.05(-1.84%)
Aug 05, 2025 2.710 2.740 2.630 2.720 159,119 +0.04(+1.49%)
Aug 04, 2025 2.520 2.700 2.500 2.680 136,339 +0.17(+6.77%)
Aug 01, 2025 2.700 2.719 2.360 2.510 349,751 -0.22(-8.06%)
Jul 31, 2025 2.660 2.770 2.650 2.730 143,345 +0.00(+0.00%)
Jul 30, 2025 2.640 2.870 2.640 2.730 237,338 +0.07(+2.63%)
Jul 29, 2025 2.930 2.950 2.630 2.660 464,366 -0.27(-9.22%)
Jul 28, 2025 2.940 2.970 2.790 2.930 269,933 +0.04(+1.38%)
Jul 25, 2025 2.890 3.000 2.770 2.890 454,787 +0.04(+1.40%)
Jul 24, 2025 2.670 2.890 2.620 2.850 520,232 +0.19(+7.14%)
Jul 23, 2025 2.560 2.700 2.530 2.660 366,826 +0.09(+3.50%)
Jul 22, 2025 2.580 2.630 2.520 2.570 189,158 +0.04(+1.58%)
Jul 21, 2025 2.660 2.750 2.520 2.530 227,020 -0.12(-4.53%)
Jul 18, 2025 2.770 2.830 2.630 2.650 476,310 -0.16(-5.69%)
Jul 17, 2025 2.770 2.890 2.720 2.810 307,321 +0.07(+2.55%)
Jul 16, 2025 2.690 2.845 2.630 2.740 281,019 +0.06(+2.24%)
Jul 15, 2025 2.850 2.920 2.640 2.680 222,903 -0.18(-6.29%)
Jul 14, 2025 2.690 2.910 2.633 2.860 306,738 +0.15(+5.54%)
Jul 11, 2025 2.850 2.850 2.700 2.710 330,333 -0.14(-4.91%)
Jul 10, 2025 2.730 2.970 2.721 2.850 366,061 +0.13(+4.78%)
Jul 09, 2025 2.590 2.780 2.570 2.720 337,446 +0.19(+7.51%)
Jul 08, 2025 2.400 2.790 2.351 2.530 644,740 +0.17(+7.20%)
Jul 07, 2025 2.340 2.430 2.240 2.360 333,284 +0.00(+0.00%)
Jul 03, 2025 2.340 2.480 2.340 2.360 191,018 -0.02(-0.84%)
Jul 02, 2025 2.340 2.464 2.310 2.380 286,080 +0.05(+2.15%)
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.