Annovis Bio, Inc. (ANVS) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ANVS Historical Return
If you invested $1000 in Annovis Bio, Inc. (ANVS) since IPO date, it would be worth $107.92 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $35.83, while $1000 invested 1 year ago would be worth $509.85. This corresponds to total returns of -89.21%, -96.42%, -49.01%, respectively, with annualized returns of -28.15%, -48.6%, -49.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ANVS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1 | 0.99 | 0.99 | 1.04 | 0.99 | 546,328 |
| October 20, 2026 | 0.96 | 0.98 | 0.98 | 1.02 | 0.96 | 692,334 |
| October 19, 2026 | 1 | 0.98 | 0.98 | 1.04 | 0.95 | 633,049 |
| October 16, 2026 | 1.06 | 0.99 | 0.99 | 1.08 | 0.99 | 641,422 |
| October 15, 2026 | 1.04 | 1.05 | 1.05 | 1.08 | 1.01 | 571,863 |
| October 14, 2026 | 1.05 | 1.02 | 1.02 | 1.08 | 1.01 | 844,205 |
| October 13, 2026 | 1.15 | 1.06 | 1.06 | 1.15 | 1.05 | 848,313 |
| October 12, 2026 | 1.21 | 1.15 | 1.15 | 1.21 | 1.14 | 460,230 |
| October 09, 2026 | 1.16 | 1.21 | 1.21 | 1.24 | 1.15 | 521,861 |
| October 08, 2026 | 1.21 | 1.17 | 1.17 | 1.21 | 1.14 | 804,516 |
| October 07, 2026 | 1.19 | 1.21 | 1.21 | 1.23 | 1.19 | 429,698 |
| October 06, 2026 | 1.2 | 1.18 | 1.18 | 1.24 | 1.17 | 538,708 |
| October 05, 2026 | 1.16 | 1.2 | 1.2 | 1.2 | 1.14 | 657,624 |
| October 02, 2026 | 1.19 | 1.18 | 1.18 | 1.2 | 1.14 | 648,526 |
| October 01, 2026 | 1.26 | 1.17 | 1.17 | 1.26 | 1.16 | 1.19M |
| September 30, 2026 | 1.3 | 1.27 | 1.27 | 1.34 | 1.27 | 572,494 |
| September 29, 2026 | 1.39 | 1.3 | 1.3 | 1.41 | 1.3 | 812,016 |
| September 28, 2026 | 1.32 | 1.38 | 1.38 | 1.43 | 1.3 | 1.19M |
| September 25, 2026 | 1.35 | 1.31 | 1.31 | 1.36 | 1.31 | 573,504 |
| September 24, 2026 | 1.27 | 1.33 | 1.33 | 1.34 | 1.23 | 853,916 |
| September 23, 2026 | 1.3 | 1.27 | 1.27 | 1.33 | 1.24 | 1.14M |
| September 22, 2026 | 1.19 | 1.26 | 1.26 | 1.3 | 1.19 | 1.21M |
| September 21, 2026 | 1.18 | 1.19 | 1.19 | 1.22 | 1.18 | 882,154 |
| September 18, 2026 | 1.12 | 1.14 | 1.14 | 1.16 | 1.09 | 677,307 |
| September 17, 2026 | 1.1 | 1.1 | 1.1 | 1.17 | 1.08 | 1.52M |
| September 16, 2026 | 1.12 | 1.04 | 1.04 | 1.13 | 1.04 | 1.43M |
| September 15, 2026 | 1.14 | 1.12 | 1.12 | 1.14 | 1.1 | 823,028 |
| September 11, 2026 | 1.2 | 1.12 | 1.12 | 1.23 | 1.11 | 1.89M |
| September 10, 2026 | 1.21 | 1.19 | 1.19 | 1.26 | 1.17 | 1.34M |
| September 09, 2026 | 1.31 | 1.22 | 1.22 | 1.32 | 1.22 | 1.74M |
| September 08, 2026 | 1.39 | 1.3 | 1.3 | 1.4 | 1.3 | 1.94M |
| September 04, 2026 | 1.4 | 1.39 | 1.39 | 1.44 | 1.38 | 1.53M |
| September 03, 2026 | 1.65 | 1.38 | 1.38 | 1.68 | 1.32 | 0 |
| September 02, 2026 | 1.71 | 1.7 | 1.7 | 1.76 | 1.69 | 583,737 |
| September 01, 2026 | 1.73 | 1.69 | 1.69 | 1.73 | 1.67 | 457,168 |
| August 31, 2026 | 1.72 | 1.72 | 1.72 | 1.78 | 1.7 | 423,871 |
| August 28, 2026 | 1.78 | 1.72 | 1.72 | 1.83 | 1.71 | 498,422 |
| August 27, 2026 | 1.76 | 1.81 | 1.81 | 1.81 | 1.76 | 292,346 |
| August 26, 2026 | 1.84 | 1.78 | 1.78 | 1.86 | 1.76 | 233,560 |
| August 25, 2026 | 1.76 | 1.82 | 1.82 | 1.83 | 1.76 | 560,218 |
| August 24, 2026 | 1.83 | 1.75 | 1.75 | 1.83 | 1.74 | 670,083 |
| August 21, 2026 | 1.78 | 1.82 | 1.82 | 1.84 | 1.77 | 618,556 |
| August 20, 2026 | 1.84 | 1.79 | 1.79 | 1.89 | 1.78 | 546,258 |
| August 19, 2026 | 1.9 | 1.85 | 1.85 | 1.9 | 1.8 | 0 |
| August 18, 2026 | 1.75 | 1.8 | 1.8 | 1.8 | 1.75 | 0 |
| August 17, 2026 | 1.82 | 1.74 | 1.74 | 1.85 | 1.74 | 660,269 |
| August 14, 2026 | 1.83 | 1.85 | 1.85 | 1.9 | 1.8 | 934,895 |
| August 13, 2026 | 1.84 | 1.79 | 1.79 | 1.86 | 1.75 | 0 |
| August 12, 2026 | 1.87 | 1.8 | 1.8 | 1.9 | 1.8 | 0 |
| August 11, 2026 | 1.91 | 1.89 | 1.89 | 1.91 | 1.86 | 0 |
| August 10, 2026 | 1.9 | 1.89 | 1.89 | 1.9 | 1.85 | 320,974 |
| August 07, 2026 | 1.9 | 1.88 | 1.88 | 1.95 | 1.85 | 0 |
| August 06, 2026 | 1.91 | 1.86 | 1.86 | 1.91 | 1.81 | 317,215 |
| August 05, 2026 | 1.9 | 1.87 | 1.87 | 1.98 | 1.86 | 1.1M |
| August 04, 2026 | 1.75 | 1.87 | 1.87 | 1.91 | 1.72 | 803,232 |
| August 03, 2026 | 1.78 | 1.72 | 1.72 | 1.82 | 1.71 | 459,863 |
| July 31, 2026 | 1.81 | 1.75 | 1.75 | 1.81 | 1.7 | 351,364 |
| July 30, 2026 | 1.72 | 1.77 | 1.77 | 1.79 | 1.72 | 388,508 |
| July 29, 2026 | 1.67 | 1.7 | 1.7 | 1.76 | 1.67 | 567,786 |
| July 28, 2026 | 1.67 | 1.69 | 1.69 | 1.7 | 1.55 | 718,784 |
AD
