Annovis Bio, Inc. (ANVS) NYSE

2.36

-0.02(-0.84%)

Updated at July 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 03, 20252.342.362.362.482.34191,018
July 02, 20252.342.382.382.462.31286,090
July 01, 20252.192.332.332.372.1358,928
June 30, 20252.072.172.172.222.06284,518
June 27, 20252.212.052.052.212.05440,444
June 26, 20252.282.172.172.42.1725,100
June 25, 20252.762.292.292.82.221.62M
June 24, 20252.763.063.063.182.72835,904
June 23, 20252.622.642.642.72.52287,236
June 20, 20252.742.62.62.842.53372,330
June 18, 20252.62.72.72.762.57212,541
June 17, 20252.812.632.632.832.61348,500
June 16, 20252.882.832.832.942.75205,921
June 13, 20252.952.812.813.082.77372,199
June 12, 20252.82.942.942.962.73302,022
June 11, 202532.82.832.75389,300
June 10, 20253.122.882.883.172.83568,746
June 09, 20253.333.063.063.363.02322,008
June 06, 20253.093.213.213.43.03633,882
June 05, 20253.343.053.053.362.98961,495
June 04, 20252.783.243.243.482.752.72M
June 03, 20252.652.612.612.792.55390,744
June 02, 20252.332.642.642.642.29364,400
May 30, 20252.322.352.352.352.28242,147
May 29, 20252.512.42.42.542.26722,861
May 28, 20252.112.432.432.582.041.43M
May 27, 20251.992.042.042.131.97243,900
May 23, 20252.031.981.982.061.95277,076
May 22, 20252.12.082.082.11.97322,890
May 21, 20252.072.012.012.131.96327,142
May 20, 20252.152.142.142.22575,020
May 19, 20251.752.122.122.121.73678,000
May 16, 20251.671.791.81.81.66342,582
May 15, 20251.711.691.691.731.6178,000
May 14, 20251.981.691.692.081.62717,564
May 13, 20251.561.71.71.731.56452,272
May 12, 20251.641.551.551.641.48180,102
May 09, 20251.591.531.531.741.51176,866
May 08, 20251.581.61.61.681.56299,270
May 07, 20251.481.581.581.651.44377,223
May 06, 20251.521.441.441.551.42270,102
May 05, 20251.631.551.551.681.54175,800
May 02, 20251.591.611.611.751.57676,148
May 01, 20251.461.571.571.651.45333,475
April 30, 20251.451.491.491.521.36217,100
April 29, 20251.571.491.491.611.45183,389
April 28, 20251.61.551.551.61.53125,224
April 25, 20251.631.571.571.641.49265,877
April 24, 20251.541.641.641.681.5465,609
April 23, 20251.621.511.511.621.48538,727
April 22, 20251.41.471.471.591.41.01M
April 21, 20251.211.351.351.711.213.5M
April 17, 20251.241.221.221.271.1973,582
April 16, 20251.231.261.261.291.2126,251
April 15, 20251.251.221.221.281.2284,349
April 14, 20251.351.241.241.351.23189,709
April 11, 20251.241.31.31.331.17128,865
April 10, 20251.251.281.281.291.17181,472
April 09, 20251.191.291.291.41.11405,547
April 08, 20251.291.221.221.311.2201,918
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved