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.

DateOpenCloseChangeLowHighVolume
2022-05-209.919.15↓$0.76 (-7.67%)8.509.9167.52K
2022-05-199.119.65↑$0.54 (5.93%)9.119.868.02K
2022-05-189.549.41↓$0.13 (-1.36%)9.0210.0919.85K
2022-05-179.879.77↓$0.10 (-1.01%)9.4610.2916.33K
2022-05-169.189.42↑$0.24 (2.61%)9.1810.3525.77K
2022-05-139.279.42↑$0.15 (1.62%)9.159.8723.24K
2022-05-128.988.81↓$0.17 (-1.89%)8.399.1446.42K
2022-05-119.689.07↓$0.61 (-6.30%)9.0710.0138.65K
2022-05-109.879.82↓$0.05 (-0.51%)9.4010.3831.15K
2022-05-0910.519.90↓$0.61 (-5.80%)9.5410.5143.50K
2022-05-0611.1510.51↓$0.64 (-5.74%)10.5111.2129.92K
2022-05-0511.1711.25↑$0.08 (0.72%)10.6711.4640.69K
2022-05-0410.4811.68↑$1.20 (11.45%)10.2711.7650.08K
2022-05-039.8910.24↑$0.35 (3.54%)9.7810.4718.42K
2022-05-029.469.96↑$0.50 (5.29%)9.2210.1368.18K
2022-04-2910.239.44↓$0.79 (-7.72%)9.3010.2337.10K
2022-04-2810.0110.10↑$0.09 (0.90%)9.2310.4273.20K
2022-04-2710.5210.10↓$0.42 (-3.99%)10.0410.7041.05K
2022-04-2611.8810.66↓$1.22 (-10.27%)10.5112.2361.41K
2022-04-2511.5011.79↑$0.29 (2.52%)11.5012.1625.85K
2022-04-2212.0411.72↓$0.32 (-2.66%)11.5112.2932.87K
2022-04-2112.8812.08↓$0.80 (-6.21%)12.0012.9937.44K
2022-04-2012.7812.99↑$0.21 (1.64%)12.5213.0028.20K
2022-04-1912.3912.90↑$0.51 (4.12%)12.2312.9026.60K
2022-04-1812.9912.59↓$0.40 (-3.08%)12.5213.3434.97K
2022-04-1413.0413.19↑$0.15 (1.15%)12.6913.4328.18K
2022-04-1312.2713.20↑$0.93 (7.58%)12.0013.2039.05K
2022-04-1212.0112.12↑$0.11 (0.92%)11.6512.4036.60K
2022-04-1112.2111.70↓$0.51 (-4.18%)11.3412.2356.89K
2022-04-0812.7012.17↓$0.53 (-4.17%)11.9413.2235.53K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$ANVS this stock has me so excited i cant sleep!!

0 Like Report
iburnmoney

$ANVS I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report
jchonnee

$ANVS prepare your cash to buy dip

0 Like Report
4texin

$ANVS man this will be good in coming weeks

0 Like Report