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 $182.48 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $42.48, while $1000 invested 1 year ago would be worth $652.99. This corresponds to total returns of -81.75%, -95.75%, -34.7%, respectively, with annualized returns of -22.99%, -46.82%, -34.7%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 1.69 | 1.67 | 1.67 | 1.72 | 1.63 | 497,193 |
| July 23, 2026 | 1.7 | 1.75 | 1.75 | 1.76 | 1.69 | 626,599 |
| July 22, 2026 | 1.72 | 1.74 | 1.74 | 1.77 | 1.72 | 317,357 |
| July 21, 2026 | 1.72 | 1.75 | 1.75 | 1.77 | 1.7 | 360,106 |
| July 20, 2026 | 1.7 | 1.69 | 1.69 | 1.74 | 1.66 | 620,114 |
| July 17, 2026 | 1.71 | 1.74 | 1.74 | 1.79 | 1.7 | 624,124 |
| July 16, 2026 | 1.77 | 1.74 | 1.74 | 1.8 | 1.72 | 475,539 |
| July 15, 2026 | 1.72 | 1.8 | 1.8 | 1.83 | 1.71 | 453,542 |
| July 14, 2026 | 1.75 | 1.71 | 1.71 | 1.75 | 1.68 | 1.59M |
| July 13, 2026 | 1.85 | 1.76 | 1.76 | 1.85 | 1.72 | 968,694 |
| July 10, 2026 | 1.93 | 1.86 | 1.86 | 1.98 | 1.82 | 1.17M |
| July 09, 2026 | 2 | 1.95 | 1.95 | 2.02 | 1.91 | 1.05M |
| July 08, 2026 | 2 | 1.99 | 1.99 | 2.17 | 1.93 | 1.79M |
| July 07, 2026 | 1.96 | 1.92 | 1.92 | 2.15 | 1.92 | 1.6M |
| July 06, 2026 | 1.96 | 1.97 | 1.97 | 1.99 | 1.91 | 456,575 |
| July 02, 2026 | 1.93 | 1.93 | 1.93 | 2.02 | 1.9 | 940,650 |
| July 01, 2026 | 1.88 | 1.92 | 1.92 | 1.96 | 1.87 | 716,337 |
| June 30, 2026 | 1.88 | 1.86 | 1.86 | 1.93 | 1.83 | 667,867 |
| June 29, 2026 | 1.72 | 1.86 | 1.86 | 1.9 | 1.71 | 892,481 |
| June 26, 2026 | 1.66 | 1.72 | 1.72 | 1.72 | 1.65 | 1.35M |
| June 25, 2026 | 1.74 | 1.65 | 1.65 | 1.74 | 1.65 | 1.2M |
| June 24, 2026 | 1.75 | 1.7 | 1.7 | 1.78 | 1.69 | 734,641 |
| June 23, 2026 | 1.72 | 1.74 | 1.74 | 1.8 | 1.71 | 670,746 |
| June 22, 2026 | 1.78 | 1.77 | 1.77 | 1.84 | 1.73 | 815,519 |
| June 18, 2026 | 1.76 | 1.75 | 1.75 | 1.8 | 1.75 | 1.09M |
| June 17, 2026 | 1.81 | 1.74 | 1.74 | 1.9 | 1.74 | 953,422 |
| June 16, 2026 | 1.78 | 1.79 | 1.79 | 1.85 | 1.77 | 670,951 |
| June 15, 2026 | 1.8 | 1.78 | 1.78 | 1.87 | 1.78 | 739,007 |
| June 12, 2026 | 1.85 | 1.78 | 1.78 | 1.9 | 1.78 | 610,902 |
| June 11, 2026 | 1.71 | 1.83 | 1.83 | 1.84 | 1.7 | 1.09M |
| June 10, 2026 | 1.79 | 1.72 | 1.72 | 1.86 | 1.72 | 1.1M |
| June 09, 2026 | 1.78 | 1.77 | 1.77 | 1.84 | 1.71 | 1.2M |
| June 08, 2026 | 1.92 | 1.79 | 1.79 | 1.95 | 1.78 | 931,330 |
| June 05, 2026 | 1.94 | 1.89 | 1.89 | 1.96 | 1.85 | 0 |
| June 04, 2026 | 1.9 | 1.99 | 1.99 | 2.07 | 1.87 | 2.02M |
| June 03, 2026 | 1.84 | 1.85 | 1.85 | 1.88 | 1.8 | 690,709 |
| June 02, 2026 | 1.94 | 1.86 | 1.86 | 1.94 | 1.78 | 1.52M |
| June 01, 2026 | 1.92 | 1.82 | 1.82 | 1.96 | 1.8 | 1.71M |
| May 29, 2026 | 1.9 | 1.92 | 1.92 | 1.97 | 1.89 | 959,197 |
| May 28, 2026 | 2 | 1.9 | 1.9 | 2.01 | 1.9 | 960,812 |
| May 27, 2026 | 2.05 | 2.01 | 2.01 | 2.12 | 1.98 | 1.18M |
| May 26, 2026 | 2.27 | 2.06 | 2.06 | 2.33 | 2.05 | 1.52M |
| May 22, 2026 | 2.25 | 2.23 | 2.23 | 2.38 | 2.2 | 47,328 |
| May 21, 2026 | 1.98 | 2.15 | 2.15 | 2.21 | 1.91 | 1.24M |
| May 20, 2026 | 1.8 | 2.04 | 2.04 | 2.04 | 1.75 | 3.94M |
| May 19, 2026 | 2.01 | 1.94 | 1.94 | 2.04 | 1.93 | 1.17M |
| May 18, 2026 | 2.09 | 2.05 | 2.05 | 2.14 | 2.01 | 769,651 |
| May 15, 2026 | 2.03 | 2.06 | 2.06 | 2.1 | 2.01 | 854,577 |
| May 14, 2026 | 2.2 | 2.13 | 2.13 | 2.22 | 2.07 | 727,797 |
| May 13, 2026 | 2.3 | 2.22 | 2.22 | 2.34 | 2.22 | 655,111 |
| May 12, 2026 | 2.36 | 2.28 | 2.28 | 2.43 | 2.27 | 676,208 |
| May 11, 2026 | 2.3 | 2.39 | 2.39 | 2.47 | 2.26 | 860,027 |
| May 08, 2026 | 2.3 | 2.28 | 2.28 | 2.35 | 2.25 | 738,388 |
| May 07, 2026 | 2.4 | 2.27 | 2.27 | 2.44 | 2.26 | 892,654 |
| May 06, 2026 | 2.3 | 2.4 | 2.4 | 2.42 | 2.2 | 720,489 |
| May 05, 2026 | 2.29 | 2.27 | 2.27 | 2.38 | 2.19 | 1.75M |
AD
