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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	2.34	2.38	2.38	2.46	2.31	286,090
July 01, 2025	2.19	2.33	2.33	2.37	2.1	358,928
June 30, 2025	2.07	2.17	2.17	2.22	2.06	284,518
June 27, 2025	2.21	2.05	2.05	2.21	2.05	440,444
June 26, 2025	2.28	2.17	2.17	2.4	2.1	725,100
June 25, 2025	2.76	2.29	2.29	2.8	2.22	1.62M
June 24, 2025	2.76	3.06	3.06	3.18	2.72	835,904
June 23, 2025	2.62	2.64	2.64	2.7	2.52	287,236
June 20, 2025	2.74	2.6	2.6	2.84	2.53	372,330
June 18, 2025	2.6	2.7	2.7	2.76	2.57	212,541
June 17, 2025	2.81	2.63	2.63	2.83	2.61	348,500
June 16, 2025	2.88	2.83	2.83	2.94	2.75	205,921
June 13, 2025	2.95	2.81	2.81	3.08	2.77	372,199
June 12, 2025	2.8	2.94	2.94	2.96	2.73	302,022
June 11, 2025	3	2.8	2.8	3	2.75	389,300

Annovis Bio, Inc. (ANVS) NYSE