Annovis Bio Inc (ANVS) Historical Stock Data
5.79 ↓0.32 (-5.24%)
As of May 2, 2024, 11:54am EST.
Historical Data
In the past 30 trading days, ANVS is down -0.25% a day on average. There have been 17 days where Annovis Bio Inc closed green and 13 days where ANVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 5.46 | 6.11 | ↑$0.65 (11.90%) | 5.46 | 6.31 | 1.08M |
| 2024-04-30 | 6.89 | 5.57 | ↓$1.32 (-19.16%) | 5.37 | 6.89 | 2.17M |
| 2024-04-29 | 18.00 | 7.28 | ↓$10.72 (-59.56%) | 5.23 | 20.00 | 9.59M |
| 2024-04-26 | 13.71 | 18.01 | ↑$4.30 (31.36%) | 13.71 | 18.20 | 1.06M |
| 2024-04-25 | 12.55 | 13.60 | ↑$1.05 (8.37%) | 12.55 | 13.64 | 330.22K |
| 2024-04-24 | 11.99 | 12.74 | ↑$0.75 (6.26%) | 11.99 | 13.65 | 490.35K |
| 2024-04-23 | 11.57 | 11.88 | ↑$0.31 (2.68%) | 11.40 | 12.34 | 226.54K |
| 2024-04-22 | 10.17 | 11.49 | ↑$1.32 (12.98%) | 10.10 | 11.74 | 321.03K |
| 2024-04-19 | 9.85 | 10.06 | ↑$0.21 (2.13%) | 9.62 | 10.18 | 224.50K |
| 2024-04-18 | 9.11 | 9.85 | ↑$0.74 (8.12%) | 9.04 | 9.88 | 241.42K |
| 2024-04-17 | 10.00 | 8.99 | ↓$1.01 (-10.10%) | 8.86 | 10.32 | 292.88K |
| 2024-04-16 | 11.00 | 10.08 | ↓$0.92 (-8.36%) | 9.60 | 11.12 | 194.10K |
| 2024-04-15 | 11.68 | 11.09 | ↓$0.59 (-5.05%) | 10.85 | 11.99 | 155.68K |
| 2024-04-12 | 12.18 | 11.63 | ↓$0.55 (-4.52%) | 11.59 | 12.20 | 132.83K |
| 2024-04-11 | 11.90 | 12.20 | ↑$0.30 (2.52%) | 11.80 | 12.33 | 147.73K |
| 2024-04-10 | 11.09 | 11.75 | ↑$0.66 (5.95%) | 10.86 | 11.80 | 98.04K |
| 2024-04-09 | 11.48 | 11.49 | ↑$0.01 (0.09%) | 11.26 | 12.15 | 141.45K |
| 2024-04-08 | 10.97 | 11.46 | ↑$0.49 (4.47%) | 10.91 | 11.68 | 157.42K |
| 2024-04-05 | 11.19 | 11.10 | ↓$0.09 (-0.80%) | 10.85 | 11.59 | 186.06K |
| 2024-04-04 | 11.22 | 11.04 | ↓$0.18 (-1.60%) | 10.87 | 11.47 | 185.49K |
| 2024-04-03 | 11.25 | 11.29 | ↑$0.04 (0.36%) | 11.14 | 11.59 | 119.25K |
| 2024-04-02 | 12.24 | 11.18 | ↓$1.06 (-8.66%) | 11.07 | 12.32 | 200.72K |
| 2024-04-01 | 12.00 | 11.96 | ↓$0.04 (-0.33%) | 11.55 | 12.44 | 191.55K |
| 2024-03-28 | 12.00 | 11.90 | ↓$0.10 (-0.83%) | 11.58 | 12.58 | 249.60K |
| 2024-03-27 | 11.73 | 12.03 | ↑$0.30 (2.56%) | 11.59 | 12.30 | 173.59K |
| 2024-03-26 | 12.45 | 11.78 | ↓$0.67 (-5.38%) | 11.52 | 12.45 | 252.62K |
| 2024-03-25 | 11.60 | 11.90 | ↑$0.30 (2.59%) | 10.92 | 11.92 | 303.98K |
| 2024-03-22 | 11.81 | 11.31 | ↓$0.50 (-4.23%) | 10.60 | 11.81 | 254.72K |
| 2024-03-21 | 11.15 | 11.83 | ↑$0.68 (6.10%) | 10.80 | 12.45 | 424.62K |
| 2024-03-20 | 9.85 | 11.10 | ↑$1.25 (12.69%) | 9.60 | 13.26 | 2.14M |
Create an account or log in to view more rows.
$ANVS has just been halted from trading.
$ANVS has just been halted from trading.
$ANVS has just been halted from trading.
$ANVS has just been halted from trading.
$ANVS has just been halted from trading.
$ANVS has just been halted from trading.
$ANVS has just been halted from trading.
$ANVS has just been halted from trading.
$ANVS has just been halted from trading.
$ANVS has just been halted from trading.