Annovis Bio, Inc. (ANVS) NYSE
2.52
+0.06(+2.44%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.52
+0.06(+2.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2.44 | 2.52 | 2.52 | 2.56 | 2.44 | 234,265 |
| March 12, 2026 | 2.5 | 2.46 | 2.46 | 2.57 | 2.43 | 235,149 |
| March 11, 2026 | 2.6 | 2.5 | 2.5 | 2.68 | 2.44 | 435,024 |
| March 10, 2026 | 2.62 | 2.58 | 2.58 | 2.71 | 2.56 | 225,166 |
| March 09, 2026 | 2.49 | 2.57 | 2.57 | 2.58 | 2.41 | 400,153 |
| March 06, 2026 | 2.51 | 2.49 | 2.49 | 2.55 | 2.45 | 171,316 |
| March 05, 2026 | 2.61 | 2.48 | 2.48 | 2.67 | 2.42 | 250,657 |
| March 04, 2026 | 2.62 | 2.7 | 2.7 | 2.73 | 2.56 | 327,602 |
| March 03, 2026 | 2.67 | 2.58 | 2.58 | 2.67 | 2.53 | 170,684 |
| March 02, 2026 | 2.51 | 2.67 | 2.67 | 2.76 | 2.5 | 435,346 |
| February 27, 2026 | 2.75 | 2.68 | 2.68 | 2.84 | 2.64 | 262,386 |
| February 26, 2026 | 2.91 | 2.77 | 2.77 | 2.94 | 2.72 | 356,407 |
| February 25, 2026 | 2.8 | 2.88 | 2.88 | 3 | 2.7 | 779,630 |
| February 24, 2026 | 2.39 | 2.68 | 2.68 | 2.78 | 2.38 | 714,300 |
| February 23, 2026 | 2.41 | 2.39 | 2.39 | 2.47 | 2.35 | 211,245 |
| February 20, 2026 | 2.36 | 2.48 | 0 | 2.53 | 2.36 | 349,000 |
| February 19, 2026 | 2.41 | 2.41 | 0 | 2.44 | 2.36 | 166,236 |
| February 18, 2026 | 2.39 | 2.43 | 0 | 2.51 | 2.35 | 209,306 |
| February 17, 2026 | 2.35 | 2.38 | 0 | 2.41 | 2.28 | 339,634 |
| February 13, 2026 | 2.46 | 2.37 | 0 | 2.55 | 2.37 | 216,600 |
| February 12, 2026 | 2.5 | 2.43 | 0 | 2.65 | 2.34 | 510,249 |
| February 11, 2026 | 2.46 | 2.37 | 0 | 2.46 | 2.29 | 265,839 |
| February 10, 2026 | 2.43 | 2.4 | 0 | 2.5 | 2.39 | 247,400 |
| February 09, 2026 | 2.56 | 2.49 | 0 | 2.56 | 2.38 | 301,118 |
| February 06, 2026 | 2.54 | 2.49 | 0 | 2.61 | 2.46 | 550,923 |
| February 05, 2026 | 2.55 | 2.44 | 0 | 2.62 | 2.42 | 345,612 |
| February 04, 2026 | 2.63 | 2.58 | 0 | 2.73 | 2.45 | 465,110 |
| February 03, 2026 | 2.71 | 2.6 | 0 | 2.81 | 2.55 | 250,814 |
| February 02, 2026 | 2.66 | 2.7 | 0 | 2.79 | 2.65 | 246,200 |
| January 30, 2026 | 2.8 | 2.7 | 0 | 2.88 | 2.6 | 534,152 |
| January 29, 2026 | 2.9 | 2.81 | 0 | 2.97 | 2.75 | 481,600 |
| January 28, 2026 | 2.91 | 3.04 | 0 | 3.14 | 2.91 | 457,349 |
| January 27, 2026 | 2.93 | 2.9 | 0 | 3.02 | 2.8 | 409,800 |
| January 26, 2026 | 3.01 | 2.96 | 0 | 3.01 | 2.83 | 494,467 |
| January 23, 2026 | 3.02 | 3.01 | 0 | 3.06 | 2.92 | 313,604 |
| January 22, 2026 | 2.93 | 3.06 | 0 | 3.19 | 2.93 | 754,800 |
| January 21, 2026 | 2.79 | 2.88 | 0 | 2.93 | 2.78 | 419,810 |
| January 20, 2026 | 2.77 | 2.79 | 0 | 2.87 | 2.7 | 649,866 |
| January 16, 2026 | 3.25 | 2.89 | 0 | 3.26 | 2.88 | 835,506 |
| January 15, 2026 | 3.15 | 3.2 | 0 | 3.3 | 3.1 | 366,239 |
| January 14, 2026 | 3.07 | 3.17 | 0 | 3.23 | 2.98 | 559,422 |
| January 13, 2026 | 3.49 | 3.12 | 0 | 3.53 | 3 | 1.21M |
| January 12, 2026 | 3.6 | 3.45 | 0 | 3.61 | 3.31 | 826,573 |
| January 09, 2026 | 3.97 | 3.67 | 0 | 4.02 | 3.66 | 397,911 |
| January 08, 2026 | 4.04 | 3.92 | 0 | 4.14 | 3.91 | 296,019 |
| January 07, 2026 | 3.89 | 4.07 | 0 | 4.12 | 3.88 | 654,834 |
| January 06, 2026 | 3.81 | 3.85 | 0 | 3.94 | 3.75 | 444,000 |
| January 05, 2026 | 3.7 | 3.8 | 0 | 3.83 | 3.6 | 497,000 |
| January 02, 2026 | 3.45 | 3.65 | 0 | 3.68 | 3.26 | 469,662 |
| December 31, 2025 | 3.44 | 3.46 | 0 | 3.5 | 3.36 | 354,824 |
| December 30, 2025 | 3.48 | 3.46 | 0 | 3.64 | 3.43 | 339,240 |
| December 29, 2025 | 3.52 | 3.5 | 0 | 3.71 | 3.5 | 287,273 |
| December 26, 2025 | 3.61 | 3.6 | 0 | 3.72 | 3.49 | 286,933 |
| December 24, 2025 | 3.58 | 3.66 | 0 | 3.7 | 3.56 | 130,813 |
| December 23, 2025 | 3.89 | 3.58 | 0 | 3.91 | 3.57 | 526,547 |
| December 22, 2025 | 3.74 | 3.93 | 0 | 4.04 | 3.6 | 628,100 |
| December 19, 2025 | 3.68 | 3.65 | 0 | 3.74 | 3.46 | 873,645 |
| December 18, 2025 | 3.69 | 3.67 | 0 | 3.86 | 3.65 | 603,857 |
| December 17, 2025 | 3.93 | 3.62 | 0 | 4.05 | 3.58 | 609,536 |
| December 16, 2025 | 3.71 | 3.93 | 0 | 3.99 | 3.71 | 415,406 |