Annovis Bio, Inc. - ANVS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.16	1.97	1.97	2.17	1.88	770,321
September 25, 2025	2.18	2.13	2.13	2.2	2.08	201,146
September 24, 2025	2.2	2.19	2.19	2.28	2.16	136,321
September 23, 2025	2.29	2.23	2.23	2.32	2.22	242,456
September 22, 2025	2.29	2.32	2.32	2.33	2.2	170,491
September 19, 2025	2.36	2.32	2.32	2.38	2.3	167,931
September 18, 2025	2.31	2.35	2.35	2.38	2.3	98,500
September 17, 2025	2.4	2.32	2.32	2.43	2.32	78,900
September 16, 2025	2.33	2.37	2.37	2.44	2.33	111,845
September 15, 2025	2.45	2.39	2.39	2.52	2.37	138,730
September 12, 2025	2.4	2.48	2.48	2.52	2.36	313,411
September 11, 2025	2.38	2.39	2.39	2.4	2.34	199,728
September 10, 2025	2.36	2.31	2.31	2.4	2.26	170,100
September 09, 2025	2.36	2.36	2.36	2.39	2.31	229,358
September 08, 2025	2.3	2.35	2.35	2.35	2.26	265,800
September 05, 2025	2.32	2.29	2.29	2.34	2.22	169,316
September 04, 2025	2.28	2.28	2.28	2.3	2.21	129,600
September 03, 2025	2.3	2.28	2.28	2.36	2.28	69,500
September 02, 2025	2.29	2.33	2.33	2.38	2.26	121,726
August 29, 2025	2.29	2.31	2.31	2.38	2.27	119,700
August 28, 2025	2.36	2.32	2.32	2.41	2.32	80,514
August 27, 2025	2.4	2.35	2.35	2.44	2.35	96,655
August 26, 2025	2.36	2.43	2.43	2.51	2.3	349,803
August 25, 2025	2.39	2.24	2.24	2.45	2.21	412,900
August 22, 2025	2.37	2.37	2.37	2.49	2.35	346,854
August 21, 2025	2.41	2.38	2.38	2.46	2.32	222,141
August 20, 2025	2.57	2.49	2.49	2.6	2.4	395,343
August 19, 2025	2.66	2.61	2.61	2.7	2.56	217,800
August 18, 2025	2.72	2.69	2.69	2.76	2.68	171,400
August 15, 2025	2.7	2.74	2.74	2.78	2.69	282,200
August 14, 2025	2.75	2.72	2.72	2.84	2.6	169,747
August 13, 2025	2.67	2.7	2.7	2.94	2.58	312,000
August 12, 2025	2.82	2.77	2.77	2.82	2.7	244,867
August 11, 2025	2.65	2.82	2.82	2.95	2.56	545,614
August 08, 2025	2.6	2.55	2.55	2.61	2.53	163,521
August 07, 2025	2.65	2.6	2.6	2.66	2.55	103,421
August 06, 2025	2.76	2.67	2.67	2.76	2.58	211,394
August 05, 2025	2.71	2.72	2.72	2.74	2.63	159,200
August 04, 2025	2.52	2.68	2.68	2.7	2.5	136,350
August 01, 2025	2.7	2.51	2.51	2.72	2.36	349,800
July 31, 2025	2.66	2.73	2.73	2.77	2.65	143,355
July 30, 2025	2.64	2.73	2.73	2.87	2.64	237,498
July 29, 2025	2.93	2.66	2.66	2.95	2.63	464,367
July 28, 2025	2.94	2.93	2.93	2.97	2.79	269,933
July 25, 2025	2.89	2.89	2.89	3	2.77	454,800
July 24, 2025	2.67	2.85	2.85	2.89	2.62	520,232
July 23, 2025	2.56	2.66	2.66	2.7	2.53	366,995
July 22, 2025	2.58	2.57	2.57	2.63	2.52	189,900
July 21, 2025	2.66	2.53	2.53	2.75	2.52	227,021
July 18, 2025	2.77	2.65	2.65	2.83	2.63	475,120
July 17, 2025	2.77	2.81	2.81	2.89	2.72	307,321
July 16, 2025	2.69	2.74	2.74	2.85	2.63	281,019
July 15, 2025	2.85	2.68	2.68	2.92	2.64	222,904
July 14, 2025	2.69	2.86	2.86	2.91	2.63	307,700
July 11, 2025	2.85	2.71	2.71	2.85	2.7	330,333
July 10, 2025	2.73	2.85	2.85	2.97	2.72	366,061
July 09, 2025	2.59	2.72	2.72	2.78	2.57	337,545
July 08, 2025	2.4	2.53	2.53	2.79	2.35	644,740
July 07, 2025	2.34	2.36	2.36	2.43	2.24	333,300
July 03, 2025	2.34	2.36	2.36	2.48	2.34	191,018

Annovis Bio, Inc. (ANVS) NYSE