Annovis Bio, Inc. (ANVS) NYSE

1.86

+0.04(+2.20%)

Updated at June 02 04:00PM

Currency In USD

ANVS Historical Return

If you invested $1000 in Annovis Bio, Inc. (ANVS) since IPO date, it would be worth $193.95 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $30.67, while $1000 invested 1 year ago would be worth $712.64. This corresponds to total returns of -80.6%, -96.93%, -28.74%, respectively, with annualized returns of -22.77%, -50.17%, -28.74%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ANVS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 04, 2026	2	2.28	2.28	2.35	1.98	1.97M
May 01, 2026	2.01	2	2	2.02	1.94	708,022
April 30, 2026	1.94	1.97	1.97	2	1.86	1.1M
April 29, 2026	1.9	1.84	1.84	1.9	1.79	652,664
April 28, 2026	1.89	1.85	1.85	2.01	1.85	1.34M
April 27, 2026	1.78	1.89	1.89	1.94	1.75	1.04M
April 24, 2026	1.73	1.74	1.74	1.82	1.73	871,891
April 23, 2026	1.82	1.81	1.81	1.84	1.73	1.12M
April 22, 2026	1.89	1.84	1.84	1.91	1.81	810,867
April 21, 2026	1.9	1.86	1.86	1.97	1.85	901,332
April 20, 2026	1.86	1.92	1.92	1.95	1.81	894,217
April 17, 2026	1.82	1.87	1.87	1.92	1.77	1.08M
April 16, 2026	1.77	1.78	1.78	1.8	1.7	848,231
April 15, 2026	1.77	1.76	1.76	1.8	1.7	965,097
April 14, 2026	1.71	1.73	1.73	1.73	1.65	1.71M
April 13, 2026	1.58	1.66	1.66	1.71	1.55	2.48M
April 10, 2026	1.64	1.59	1.59	1.64	1.54	2.63M
April 09, 2026	1.93	1.62	1.62	1.98	1.61	6.64M
April 08, 2026	2.37	2.3	2.3	2.42	2.27	298,959
April 07, 2026	2.33	2.27	2.27	2.41	2.22	648,000
April 06, 2026	2.54	2.35	2.35	2.77	2.33	1.34M
April 02, 2026	2.06	2.28	2.28	2.29	2.03	962,592
April 01, 2026	2.28	2.12	2.12	2.29	2	480,841
March 31, 2026	2.03	2.23	2.23	2.28	2.03	467,054
March 30, 2026	2.03	2.01	2.01	2.05	1.96	359,819
March 27, 2026	2.15	2.03	2.03	2.16	1.97	718,323
March 26, 2026	2.2	2.15	2.15	2.24	2.11	451,602
March 25, 2026	2.4	2.22	2.22	2.44	2.22	532,780
March 24, 2026	2.42	2.37	2.37	2.48	2.37	318,189
March 23, 2026	2.62	2.5	2.5	2.64	2.43	340,878
March 20, 2026	2.64	2.6	2.6	2.72	2.51	741,062
March 19, 2026	2.48	2.67	2.67	2.68	2.28	622,152
March 18, 2026	2.72	2.47	2.47	2.76	2.45	657,520
March 17, 2026	2.85	2.74	2.74	3.03	2.7	363,269
March 16, 2026	2.54	2.83	2.83	2.9	2.54	667,471
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