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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.91	2	2	2.05	1.9	242,361
November 06, 2025	2.05	1.99	1.99	2.08	1.92	192,210
November 05, 2025	1.92	2.04	2.04	2.17	1.9	220,525
November 04, 2025	1.95	1.89	1.89	2.03	1.89	246,609
November 03, 2025	2.08	2.02	2.02	2.09	1.95	275,200
October 31, 2025	2.08	2.1	2.1	2.15	2.03	174,100
October 30, 2025	2.19	2.08	2.08	2.25	2.07	202,506
October 29, 2025	2.08	2.2	2.2	2.29	2.08	724,500
October 28, 2025	2.12	2.1	2.1	2.14	2.07	257,893
October 27, 2025	2.11	2.15	2.15	2.24	2.06	1.34M
October 24, 2025	2.05	2.05	2.05	2.07	2.02	267,970
October 23, 2025	2	2.02	2.02	2.08	2	138,858
October 22, 2025	2.1	2.03	2.03	2.14	1.97	466,749
October 21, 2025	2.07	2.17	2.17	2.23	2.01	816,835
October 20, 2025	1.9	2.07	2.07	2.08	1.9	529,916
October 17, 2025	1.99	1.98	1.98	2.06	1.94	476,014
October 16, 2025	1.89	2.03	2.03	2.21	1.88	2.94M
October 15, 2025	1.62	1.81	1.81	1.85	1.62	853,137
October 14, 2025	1.61	1.68	1.68	1.72	1.6	662,400
October 13, 2025	1.74	1.66	1.66	1.76	1.57	1.45M
October 10, 2025	1.61	1.7	1.7	1.8	1.6	7.75M
October 09, 2025	2.49	2.2	2.2	2.6	2.11	8.7M
October 08, 2025	2.25	2.27	2.27	2.29	2.22	228,522
October 07, 2025	2.27	2.26	2.26	2.29	2.24	182,239
October 06, 2025	2.2	2.26	2.26	2.28	2.2	326,032
October 03, 2025	2.25	2.22	2.22	2.27	2.17	210,879
October 02, 2025	2.17	2.23	2.23	2.23	2.13	229,900
October 01, 2025	2.02	2.13	2.13	2.15	2.02	294,875
September 30, 2025	2.03	2.07	2.07	2.07	2.01	129,574
September 29, 2025	2.01	2.04	2.04	2.06	2	175,365
September 26, 2025	2.16	1.97	1.97	2.17	1.88	770,321
September 25, 2025	2.18	2.13	2.13	2.2	2.08	201,146
September 24, 2025	2.2	2.19	2.19	2.28	2.16	136,321
September 23, 2025	2.29	2.23	2.23	2.32	2.22	242,456
September 22, 2025	2.29	2.32	2.32	2.33	2.2	170,491
September 19, 2025	2.36	2.32	2.32	2.38	2.3	167,931
September 18, 2025	2.31	2.35	2.35	2.38	2.3	98,500
September 17, 2025	2.4	2.32	2.32	2.43	2.32	78,900
September 16, 2025	2.33	2.37	2.37	2.44	2.33	111,845
September 15, 2025	2.45	2.39	2.39	2.52	2.37	138,730
September 12, 2025	2.4	2.48	2.48	2.52	2.36	313,411
September 11, 2025	2.38	2.39	2.39	2.4	2.34	199,728
September 10, 2025	2.36	2.31	2.31	2.4	2.26	170,100
September 09, 2025	2.36	2.36	2.36	2.39	2.31	229,358
September 08, 2025	2.3	2.35	2.35	2.35	2.26	265,800
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

Annovis Bio, Inc. (ANVS) NYSE