UK markets closed

Annovis Bio, Inc. (ANVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.01+4.41 (+32.43%)
At close: 04:00PM EDT
17.90 -0.11 (-0.61%)
After hours: 07:58PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202413.7118.2013.7118.0118.011,046,474
25 Apr 202412.5513.6412.5513.6013.60330,400
24 Apr 202411.9913.6511.9912.7412.74490,400
23 Apr 202411.5712.3411.4011.8811.88226,500
22 Apr 202410.1711.7410.1011.4911.49321,100
19 Apr 20249.8510.189.6210.0610.06224,300
18 Apr 20249.119.889.049.859.85241,600
17 Apr 202410.0010.328.868.998.99292,900
16 Apr 202411.0011.129.6010.0810.08194,200
15 Apr 202411.6811.9910.8511.0911.09155,700
12 Apr 202412.1812.2011.5911.6311.63132,300
11 Apr 202411.9012.3311.8012.2012.20147,800
10 Apr 202411.0911.8010.8611.7511.7597,800
09 Apr 202411.4812.1511.2611.4911.49141,300
08 Apr 202410.9711.6810.9111.4611.46158,100
05 Apr 202411.1911.5910.8511.1011.10186,000
04 Apr 202411.2211.4710.8711.0411.04185,500
03 Apr 202411.2511.5911.1411.2911.29120,200
02 Apr 202412.2412.3211.0711.1811.18201,600
01 Apr 202412.0012.4411.5511.9611.96192,100
28 Mar 202412.0012.5811.5811.9011.90249,600
27 Mar 202411.7312.3011.5912.0312.03173,600
26 Mar 202412.4512.4511.5211.7811.78252,400
25 Mar 202411.6011.9210.9211.9011.90304,600
22 Mar 202411.8111.8110.6011.3111.31254,600
21 Mar 202411.1512.4510.8011.8311.83425,400
20 Mar 20249.8513.269.6011.1011.102,141,300
19 Mar 20249.349.448.908.928.92154,300
18 Mar 20249.9010.059.329.399.39158,200
15 Mar 20248.909.408.909.099.09119,600
14 Mar 20249.009.208.898.928.9281,500
13 Mar 20249.209.629.009.099.09126,700
12 Mar 20249.259.479.009.349.3469,100
11 Mar 20248.769.128.769.019.0156,900
08 Mar 20248.919.248.828.978.9768,800
07 Mar 20249.429.428.808.808.8092,400
06 Mar 20249.079.399.079.359.3585,400
05 Mar 20249.069.358.989.069.06100,100
04 Mar 20249.249.458.779.109.10101,600
01 Mar 20248.809.488.468.878.87187,000
29 Feb 20248.998.998.108.478.47291,400
28 Feb 20248.849.338.648.888.88328,900
27 Feb 20248.819.888.709.799.79266,800
26 Feb 20249.949.958.598.878.87478,100
23 Feb 202410.3010.409.559.949.94326,100
22 Feb 202410.1810.489.9710.3610.3684,800
21 Feb 202410.0010.389.9610.1810.1895,600
20 Feb 202410.5610.669.9310.0610.06127,100
16 Feb 202411.3911.4610.2510.4310.43214,600
15 Feb 202410.5011.6410.5011.2811.28247,400
14 Feb 202410.3510.6110.0610.3710.37159,700
13 Feb 202410.1010.509.8510.0510.05154,000
12 Feb 202411.0011.4310.5010.5910.59173,500
09 Feb 202411.1011.3010.7010.9510.95118,100
08 Feb 202410.0011.009.7610.8410.84132,200
07 Feb 202410.6810.689.749.919.91144,300
06 Feb 20249.5910.339.5510.2610.26132,400
05 Feb 20249.7510.209.559.789.78121,100
02 Feb 202410.5310.609.5610.0610.06396,000
01 Feb 202411.6411.6410.6510.9810.98102,300
31 Jan 202411.4211.5610.6111.0511.05160,000
30 Jan 202412.0012.0010.6310.7510.75240,500
29 Jan 202410.4611.5310.0911.3811.38318,400
26 Jan 20249.1910.509.199.919.91415,900
25 Jan 20249.099.779.049.149.14330,500
24 Jan 202410.4610.469.009.099.091,238,200
23 Jan 202411.9012.2111.3011.6411.64369,400
22 Jan 202411.6413.5011.6012.9312.93368,400
19 Jan 202411.6112.0911.3811.7011.70159,400
18 Jan 202411.6411.7310.8311.6111.61125,000
17 Jan 202411.8411.9011.2011.4611.46162,800
16 Jan 202413.0713.0711.8311.8511.85305,700
12 Jan 202412.5513.4112.4212.8412.84201,800
11 Jan 202413.0013.2612.0712.5012.50408,400
10 Jan 202413.0013.4512.7112.9812.98283,600
09 Jan 202413.6913.9313.0213.0213.02376,700
08 Jan 202412.0914.0211.6813.8913.89491,500
05 Jan 202416.2816.7512.1212.2512.251,007,900
04 Jan 202418.3518.5815.1016.3116.31561,500
03 Jan 202418.4119.6617.0218.5618.56360,200
02 Jan 202419.0019.6818.5018.9318.93293,700
29 Dec 202320.7120.9018.3018.7018.70378,100
28 Dec 202319.9021.5019.1719.5619.56529,900
27 Dec 202316.0022.4915.6819.6219.621,528,600
26 Dec 202314.5415.3513.8815.3515.35376,800
22 Dec 202311.2514.9911.1914.4714.47751,700
21 Dec 202310.6511.4510.5011.3011.3088,200
20 Dec 202311.1011.5010.5510.7510.75166,200
19 Dec 202311.5311.7711.0011.1011.10235,400
18 Dec 202310.6011.8910.6011.4611.46252,900
15 Dec 202310.8010.9010.2910.9010.90172,500
14 Dec 202310.3510.769.5610.7610.76230,300
13 Dec 20239.2010.129.1710.1010.10138,800
12 Dec 20239.609.709.059.189.18137,900
11 Dec 202310.2810.409.029.389.38379,100
08 Dec 202310.1010.709.4410.2810.28288,000
07 Dec 202310.7510.939.9010.2910.29271,200
06 Dec 202310.6211.2210.4810.6810.68340,500
05 Dec 202310.0011.149.8910.3010.30477,300
04 Dec 20238.4210.188.429.859.85433,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...