Annovis Bio Inc (ANVS) Historical Stock Data
9.98 ↑0.13 (1.27%)
As of April 19, 2024, 3:38pm EST.
Historical Data
In the past 30 trading days, ANVS is down -0.54% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 9.34 | 8.92 | ↓$0.42 (-4.50%) | 8.90 | 9.44 | 154.43K |
| 2024-03-18 | 9.90 | 9.39 | ↓$0.51 (-5.15%) | 9.32 | 10.05 | 158.19K |
| 2024-03-15 | 8.90 | 9.09 | ↑$0.19 (2.13%) | 8.90 | 9.40 | 119.57K |
| 2024-03-14 | 9.00 | 8.92 | ↓$0.08 (-0.89%) | 8.89 | 9.20 | 81.52K |
| 2024-03-13 | 9.20 | 9.09 | ↓$0.11 (-1.20%) | 9.00 | 9.62 | 126.70K |
| 2024-03-12 | 9.25 | 9.34 | ↑$0.09 (0.97%) | 9.00 | 9.47 | 69.13K |
| 2024-03-11 | 8.76 | 9.01 | ↑$0.25 (2.85%) | 8.76 | 9.12 | 56.95K |
| 2024-03-08 | 8.91 | 8.97 | ↑$0.06 (0.67%) | 8.82 | 9.25 | 68.80K |
| 2024-03-07 | 9.42 | 8.80 | ↓$0.62 (-6.58%) | 8.80 | 9.42 | 92.46K |
Create an account or log in to view more rows.
$ANVS LFFGG
$ANVS prepare your cash to buy dip
$ANVS I gave in! Bought more 100 shares
$ANVS red day ahead
$ANVS shaking weak hands that’s all
$ANVS more shorts the better idc
$ANVS -
Buy
buy
buy!
$ANVS bought more
$ANVS puts r going to print tomorrow
$ANVS She's gettin' ready to...