Annovis Bio, Inc. (ANVS) NYSE

2.04

+0.06(+3.03%)

Updated at October 20 11:09AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20251.991.981.982.061.94476,014
October 16, 20251.892.032.032.211.882.94M
October 15, 20251.621.811.811.851.62853,137
October 14, 20251.611.681.681.721.6662,400
October 13, 20251.741.661.661.761.571.45M
October 10, 20251.611.71.71.81.67.75M
October 09, 20252.492.22.22.62.118.7M
October 08, 20252.252.272.272.292.22228,522
October 07, 20252.272.262.262.292.24182,239
October 06, 20252.22.262.262.282.2326,032
October 03, 20252.252.222.222.272.17210,879
October 02, 20252.172.232.232.232.13229,900
October 01, 20252.022.132.132.152.02294,875
September 30, 20252.032.072.072.072.01129,574
September 29, 20252.012.042.042.062175,365
September 26, 20252.161.971.972.171.88770,321
September 25, 20252.182.132.132.22.08201,146
September 24, 20252.22.192.192.282.16136,321
September 23, 20252.292.232.232.322.22242,456
September 22, 20252.292.322.322.332.2170,491
September 19, 20252.362.322.322.382.3167,931
September 18, 20252.312.352.352.382.398,500
September 17, 20252.42.322.322.432.3278,900
September 16, 20252.332.372.372.442.33111,845
September 15, 20252.452.392.392.522.37138,730
September 12, 20252.42.482.482.522.36313,411
September 11, 20252.382.392.392.42.34199,728
September 10, 20252.362.312.312.42.26170,100
September 09, 20252.362.362.362.392.31229,358
September 08, 20252.32.352.352.352.26265,800
September 05, 20252.322.292.292.342.22169,316
September 04, 20252.282.282.282.32.21129,600
September 03, 20252.32.282.282.362.2869,500
September 02, 20252.292.332.332.382.26121,726
August 29, 20252.292.312.312.382.27119,700
August 28, 20252.362.322.322.412.3280,514
August 27, 20252.42.352.352.442.3596,655
August 26, 20252.362.432.432.512.3349,803
August 25, 20252.392.242.242.452.21412,900
August 22, 20252.372.372.372.492.35346,854
August 21, 20252.412.382.382.462.32222,141
August 20, 20252.572.492.492.62.4395,343
August 19, 20252.662.612.612.72.56217,800
August 18, 20252.722.692.692.762.68171,400
August 15, 20252.72.742.742.782.69282,200
August 14, 20252.752.722.722.842.6169,747
August 13, 20252.672.72.72.942.58312,000
August 12, 20252.822.772.772.822.7244,867
August 11, 20252.652.822.822.952.56545,614
August 08, 20252.62.552.552.612.53163,521
August 07, 20252.652.62.62.662.55103,421
August 06, 20252.762.672.672.762.58211,394
August 05, 20252.712.722.722.742.63159,200
August 04, 20252.522.682.682.72.5136,350
August 01, 20252.72.512.512.722.36349,800
July 31, 20252.662.732.732.772.65143,355
July 30, 20252.642.732.732.872.64237,498
July 29, 20252.932.662.662.952.63464,367
July 28, 20252.942.932.932.972.79269,933
July 25, 20252.892.892.8932.77454,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved