Annovis Bio Inc (ANVS) Historical Stock Data
4.37 ↓0.03 (-0.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANVS is down -2.57% a day on average. There have been 7 days where Annovis Bio Inc closed green and 23 days where ANVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.46 | 4.37 | ↓$0.09 (-2.02%) | 4.30 | 4.53 | 330.08K |
| 2024-12-19 | 4.62 | 4.40 | ↓$0.22 (-4.76%) | 4.38 | 4.70 | 405.51K |
| 2024-12-18 | 5.11 | 4.71 | ↓$0.40 (-7.83%) | 4.66 | 5.21 | 359.68K |
| 2024-12-17 | 5.03 | 5.11 | ↑$0.08 (1.59%) | 4.76 | 5.20 | 320.77K |
| 2024-12-16 | 5.25 | 5.00 | ↓$0.25 (-4.76%) | 5.00 | 5.36 | 410.35K |
| 2024-12-13 | 5.52 | 5.31 | ↓$0.21 (-3.80%) | 5.20 | 5.60 | 306.48K |
| 2024-12-12 | 6.05 | 5.56 | ↓$0.49 (-8.10%) | 5.52 | 6.37 | 414.01K |
| 2024-12-11 | 5.72 | 5.96 | ↑$0.24 (4.20%) | 5.24 | 6.00 | 420.77K |
| 2024-12-10 | 5.80 | 5.66 | ↓$0.14 (-2.41%) | 5.54 | 5.89 | 284.69K |
| 2024-12-09 | 6.00 | 5.73 | ↓$0.27 (-4.50%) | 5.72 | 6.15 | 222.32K |
| 2024-12-06 | 5.99 | 6.00 | ↑$0.01 (0.17%) | 5.78 | 6.25 | 259.30K |
| 2024-12-05 | 5.97 | 5.82 | ↓$0.15 (-2.51%) | 5.75 | 6.17 | 333.42K |
| 2024-12-04 | 6.54 | 5.98 | ↓$0.56 (-8.56%) | 5.94 | 6.61 | 441.12K |
| 2024-12-03 | 7.17 | 6.39 | ↓$0.78 (-10.88%) | 6.34 | 7.22 | 474.76K |
| 2024-12-02 | 6.75 | 7.28 | ↑$0.53 (7.85%) | 6.75 | 7.39 | 408.88K |
| 2024-11-29 | 6.50 | 6.71 | ↑$0.21 (3.23%) | 6.50 | 6.75 | 67.30K |
| 2024-11-27 | 6.71 | 6.54 | ↓$0.17 (-2.53%) | 6.36 | 6.75 | 178.54K |
| 2024-11-26 | 7.09 | 6.56 | ↓$0.53 (-7.48%) | 6.45 | 7.10 | 271.35K |
| 2024-11-25 | 6.80 | 7.07 | ↑$0.27 (3.97%) | 6.76 | 7.52 | 379.55K |
| 2024-11-22 | 6.85 | 6.65 | ↓$0.20 (-2.92%) | 6.62 | 6.95 | 154.79K |
| 2024-11-21 | 6.53 | 6.79 | ↑$0.26 (3.98%) | 6.37 | 6.89 | 151.16K |
| 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 |
Create an account or log in to view more rows.
$ANVS bull flag
breakout!
$ANVS The squeeze is coming
$ANVS take what we can get
$ANVS when's the offering?
$ANVS has just been halted from trading.
$ANVS has just been halted from trading.
$ANVS has just been halted from trading.
$ANVS has just been halted from trading.
$ANVS has just been halted from trading.
$ANVS has just been halted from trading.