Annovis Bio Inc (ANVS) Historical Stock Data

6.54 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ANVS is down -1.00% a day on average. There have been 8 days where Annovis Bio Inc closed green and 22 days where ANVS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	6.66	6.54	↓$0.12 (-1.80%)	6.43	6.84	289.62K
2024-11-19	6.72	6.68	↓$0.04 (-0.60%)	6.63	6.88	139.52K
2024-11-18	6.93	6.82	↓$0.11 (-1.59%)	6.71	6.97	98.72K
2024-11-15	7.10	6.84	↓$0.26 (-3.66%)	6.68	7.12	255.44K
2024-11-14	7.52	6.97	↓$0.55 (-7.31%)	6.85	7.52	245.27K
2024-11-13	7.55	7.41	↓$0.14 (-1.85%)	7.36	7.77	144.64K
2024-11-12	7.76	7.54	↓$0.22 (-2.84%)	7.32	7.80	181.49K
2024-11-11	8.00	7.65	↓$0.35 (-4.38%)	7.30	8.21	605.24K
2024-11-08	8.59	8.16	↓$0.43 (-5.01%)	8.00	8.70	279.32K
2024-11-07	8.63	8.61	↓$0.02 (-0.23%)	8.60	8.93	114.30K
2024-11-06	8.51	8.58	↑$0.07 (0.82%)	8.12	8.69	188.28K
2024-11-05	8.69	8.32	↓$0.37 (-4.26%)	8.22	8.81	186.48K
2024-11-04	9.07	8.73	↓$0.34 (-3.75%)	8.67	9.23	149.34K
2024-11-01	9.45	9.09	↓$0.36 (-3.81%)	8.85	9.53	143.03K
2024-10-31	9.65	9.28	↓$0.37 (-3.83%)	9.02	9.65	242.47K
2024-10-30	9.57	9.55	↓$0.02 (-0.21%)	9.39	9.78	230.01K
2024-10-29	9.63	9.75	↑$0.12 (1.25%)	9.63	10.16	158.13K
2024-10-28	9.87	9.70	↓$0.17 (-1.72%)	9.66	10.54	361.73K
2024-10-25	9.44	9.87	↑$0.43 (4.56%)	9.32	10.47	526.73K
2024-10-24	9.25	9.07	↓$0.18 (-1.95%)	9.00	9.61	139.41K
2024-10-23	9.57	9.25	↓$0.32 (-3.34%)	9.06	9.66	156.06K
2024-10-22	10.05	9.63	↓$0.42 (-4.18%)	9.62	10.10	249.60K
2024-10-21	9.15	9.82	↑$0.67 (7.32%)	9.00	10.21	653.86K
2024-10-18	8.55	9.21	↑$0.66 (7.72%)	8.55	9.30	275.47K
2024-10-17	9.14	8.66	↓$0.48 (-5.25%)	8.17	9.14	426.09K
2024-10-16	8.09	9.14	↑$1.05 (12.98%)	7.95	9.50	0.91M
2024-10-15	7.54	7.98	↑$0.44 (5.84%)	7.04	8.38	1.49M
2024-10-14	8.13	7.51	↓$0.62 (-7.63%)	7.29	8.13	362.02K
2024-10-11	7.92	7.93	↑$0.01 (0.13%)	7.80	8.10	167.43K
2024-10-10	8.11	8.00	↓$0.11 (-1.36%)	7.91	8.25	180.25K