Annovis Bio Inc. (ANVS)
NYSE: ANVS
· Real-Time Price · USD
2.21
-0.02 (-0.90%)
At close: Oct 03, 2025, 3:59 PM
2.22
0.41%
After-hours: Oct 03, 2025, 06:50 PM EDT
ANVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.23 | 2.28 | 2.19 | 2.22 | 2.22 | -0.45% | 210,784 |
| Oct 2, 2025 | 2.17 | 2.23 | 2.13 | 2.23 | 2.23 | 4.69% | 229,900 |
| Oct 1, 2025 | 2.02 | 2.15 | 2.02 | 2.13 | 2.13 | 2.90% | 294,900 |
| Sep 30, 2025 | 2.04 | 2.07 | 2.01 | 2.07 | 2.07 | 1.47% | 133,804 |
| Sep 29, 2025 | 2.01 | 2.06 | 2.00 | 2.04 | 2.04 | 3.55% | 175,365 |
| Sep 26, 2025 | 2.16 | 2.17 | 1.88 | 1.97 | 1.97 | -7.51% | 770,321 |
| Sep 25, 2025 | 2.20 | 2.20 | 2.08 | 2.13 | 2.13 | -2.74% | 201,147 |
| Sep 24, 2025 | 2.20 | 2.28 | 2.16 | 2.19 | 2.19 | -1.79% | 136,321 |
| Sep 23, 2025 | 2.29 | 2.32 | 2.22 | 2.23 | 2.23 | -3.88% | 242,456 |
| Sep 22, 2025 | 2.29 | 2.33 | 2.20 | 2.32 | 2.32 | 0.00% | 170,491 |
| Sep 19, 2025 | 2.36 | 2.38 | 2.30 | 2.32 | 2.32 | -1.28% | 167,931 |
| Sep 18, 2025 | 2.31 | 2.38 | 2.30 | 2.35 | 2.35 | 1.29% | 98,512 |
| Sep 17, 2025 | 2.40 | 2.43 | 2.32 | 2.32 | 2.32 | -2.11% | 79,122 |
| Sep 16, 2025 | 2.33 | 2.44 | 2.33 | 2.37 | 2.37 | -0.84% | 111,845 |
| Sep 15, 2025 | 2.45 | 2.52 | 2.37 | 2.39 | 2.39 | -3.63% | 138,730 |
| Sep 12, 2025 | 2.40 | 2.52 | 2.36 | 2.48 | 2.48 | 3.77% | 313,411 |
| Sep 11, 2025 | 2.38 | 2.40 | 2.34 | 2.39 | 2.39 | 3.46% | 199,728 |
| Sep 10, 2025 | 2.36 | 2.40 | 2.26 | 2.31 | 2.31 | -2.12% | 170,100 |
| Sep 9, 2025 | 2.36 | 2.39 | 2.31 | 2.36 | 2.36 | 0.43% | 229,358 |
| Sep 8, 2025 | 2.30 | 2.35 | 2.26 | 2.35 | 2.35 | 2.62% | 265,800 |
Page 1 of 72