Annovis Bio Inc. (ANVS) Historical Stock Data
9.15 ↓0.50 (-5.18%)
As of May 20, 2022, 3:55pm EST.
Historical Data
In the past 30 trading days, ANVS is down -0.75% a day on average. There have been 14 days where Annovis Bio Inc. closed green and 16 days where ANVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 9.91 | 9.15 | ↓$0.76 (-7.67%) | 8.50 | 9.91 | 67.52K |
| 2022-05-19 | 9.11 | 9.65 | ↑$0.54 (5.93%) | 9.11 | 9.86 | 8.02K |
| 2022-05-18 | 9.54 | 9.41 | ↓$0.13 (-1.36%) | 9.02 | 10.09 | 19.85K |
| 2022-05-17 | 9.87 | 9.77 | ↓$0.10 (-1.01%) | 9.46 | 10.29 | 16.33K |
| 2022-05-16 | 9.18 | 9.42 | ↑$0.24 (2.61%) | 9.18 | 10.35 | 25.77K |
| 2022-05-13 | 9.27 | 9.42 | ↑$0.15 (1.62%) | 9.15 | 9.87 | 23.24K |
| 2022-05-12 | 8.98 | 8.81 | ↓$0.17 (-1.89%) | 8.39 | 9.14 | 46.42K |
| 2022-05-11 | 9.68 | 9.07 | ↓$0.61 (-6.30%) | 9.07 | 10.01 | 38.65K |
| 2022-05-10 | 9.87 | 9.82 | ↓$0.05 (-0.51%) | 9.40 | 10.38 | 31.15K |
| 2022-05-09 | 10.51 | 9.90 | ↓$0.61 (-5.80%) | 9.54 | 10.51 | 43.50K |
| 2022-05-06 | 11.15 | 10.51 | ↓$0.64 (-5.74%) | 10.51 | 11.21 | 29.92K |
| 2022-05-05 | 11.17 | 11.25 | ↑$0.08 (0.72%) | 10.67 | 11.46 | 40.69K |
| 2022-05-04 | 10.48 | 11.68 | ↑$1.20 (11.45%) | 10.27 | 11.76 | 50.08K |
| 2022-05-03 | 9.89 | 10.24 | ↑$0.35 (3.54%) | 9.78 | 10.47 | 18.42K |
| 2022-05-02 | 9.46 | 9.96 | ↑$0.50 (5.29%) | 9.22 | 10.13 | 68.18K |
| 2022-04-29 | 10.23 | 9.44 | ↓$0.79 (-7.72%) | 9.30 | 10.23 | 37.10K |
| 2022-04-28 | 10.01 | 10.10 | ↑$0.09 (0.90%) | 9.23 | 10.42 | 73.20K |
| 2022-04-27 | 10.52 | 10.10 | ↓$0.42 (-3.99%) | 10.04 | 10.70 | 41.05K |
| 2022-04-26 | 11.88 | 10.66 | ↓$1.22 (-10.27%) | 10.51 | 12.23 | 61.41K |
| 2022-04-25 | 11.50 | 11.79 | ↑$0.29 (2.52%) | 11.50 | 12.16 | 25.85K |
| 2022-04-22 | 12.04 | 11.72 | ↓$0.32 (-2.66%) | 11.51 | 12.29 | 32.87K |
| 2022-04-21 | 12.88 | 12.08 | ↓$0.80 (-6.21%) | 12.00 | 12.99 | 37.44K |
| 2022-04-20 | 12.78 | 12.99 | ↑$0.21 (1.64%) | 12.52 | 13.00 | 28.20K |
| 2022-04-19 | 12.39 | 12.90 | ↑$0.51 (4.12%) | 12.23 | 12.90 | 26.60K |
| 2022-04-18 | 12.99 | 12.59 | ↓$0.40 (-3.08%) | 12.52 | 13.34 | 34.97K |
| 2022-04-14 | 13.04 | 13.19 | ↑$0.15 (1.15%) | 12.69 | 13.43 | 28.18K |
| 2022-04-13 | 12.27 | 13.20 | ↑$0.93 (7.58%) | 12.00 | 13.20 | 39.05K |
| 2022-04-12 | 12.01 | 12.12 | ↑$0.11 (0.92%) | 11.65 | 12.40 | 36.60K |
| 2022-04-11 | 12.21 | 11.70 | ↓$0.51 (-4.18%) | 11.34 | 12.23 | 56.89K |
| 2022-04-08 | 12.70 | 12.17 | ↓$0.53 (-4.17%) | 11.94 | 13.22 | 35.53K |
Create an account or log in to view more rows.
$ANVS I like it
$ANVS Beautiful!! 😀
$ANVS this stock has me so excited i cant sleep!!
$ANVS Longs will be rewarded handsomely
$ANVS almost go time
$ANVS I already know
tomorrow the bulls going to say "next week" just like every week.
$ANVS all in
$ANVS prepare your cash to buy dip
$ANVS man this will be good in coming weeks
$ANVS Another boring day I believe