Annovis Bio Inc. (ANVS)
1.61
0.12 (8.05%)
At close: Apr 02, 2025, 3:59 PM
1.52
-5.59%
After-hours: Apr 02, 2025, 07:56 PM EDT
Annovis Bio Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.54 | 1.62 | 1.43 | 1.59 | 0.10 | 6.71% | 201,210 |
| Apr 1, 2025 | 1.50 | 1.66 | 1.45 | 1.49 | -0.01 | -0.67% | 215,400 |
| Mar 31, 2025 | 1.70 | 1.70 | 1.43 | 1.50 | -0.15 | -9.09% | 352,400 |
| Mar 28, 2025 | 1.70 | 1.74 | 1.63 | 1.65 | -0.20 | -10.81% | 406,100 |
| Mar 27, 2025 | 1.86 | 1.89 | 1.77 | 1.85 | 0.00 | 0.00% | 167,343 |
| Mar 26, 2025 | 1.97 | 1.97 | 1.83 | 1.85 | -0.12 | -6.09% | 292,213 |
| Mar 25, 2025 | 1.91 | 2.07 | 1.85 | 1.97 | 0.12 | 6.49% | 450,007 |
| Mar 24, 2025 | 1.74 | 1.85 | 1.74 | 1.85 | 0.10 | 5.71% | 243,200 |
| Mar 21, 2025 | 1.77 | 1.81 | 1.72 | 1.75 | -0.05 | -2.78% | 225,394 |
| Mar 20, 2025 | 1.83 | 1.84 | 1.78 | 1.80 | -0.03 | -1.64% | 98,841 |
| Mar 19, 2025 | 1.82 | 1.90 | 1.80 | 1.83 | 0.05 | 2.81% | 312,767 |
| Mar 18, 2025 | 1.90 | 1.90 | 1.78 | 1.78 | -0.15 | -7.77% | 234,100 |
| Mar 17, 2025 | 1.74 | 1.96 | 1.72 | 1.93 | 0.22 | 12.87% | 418,900 |
| Mar 14, 2025 | 1.69 | 1.76 | 1.65 | 1.71 | 0.06 | 3.64% | 174,400 |
| Mar 13, 2025 | 1.69 | 1.73 | 1.61 | 1.65 | -0.05 | -2.94% | 163,000 |
| Mar 12, 2025 | 1.60 | 1.72 | 1.57 | 1.70 | 0.10 | 6.25% | 355,218 |
| Mar 11, 2025 | 1.61 | 1.68 | 1.53 | 1.60 | 0.00 | 0.00% | 240,100 |
| Mar 10, 2025 | 1.71 | 1.76 | 1.57 | 1.60 | -0.14 | -8.05% | 234,820 |
| Mar 7, 2025 | 1.70 | 1.77 | 1.68 | 1.74 | 0.03 | 1.75% | 172,102 |
| Mar 6, 2025 | 1.66 | 1.75 | 1.60 | 1.71 | 0.02 | 1.18% | 247,400 |
| Mar 5, 2025 | 1.68 | 1.70 | 1.60 | 1.69 | 0.03 | 1.81% | 225,700 |
| Mar 4, 2025 | 1.63 | 1.73 | 1.57 | 1.66 | 0.01 | 0.61% | 409,966 |
| Mar 3, 2025 | 1.89 | 1.89 | 1.63 | 1.65 | -0.18 | -9.84% | 384,900 |
| Feb 28, 2025 | 1.83 | 1.88 | 1.67 | 1.83 | 0.04 | 2.23% | 373,400 |
| Feb 27, 2025 | 1.78 | 1.85 | 1.74 | 1.79 | 0.05 | 2.87% | 658,312 |
| Feb 26, 2025 | 1.76 | 1.84 | 1.72 | 1.74 | -0.06 | -3.33% | 628,800 |
| Feb 25, 2025 | 1.99 | 1.99 | 1.77 | 1.80 | -0.17 | -8.63% | 966,600 |
| Feb 24, 2025 | 2.14 | 2.19 | 1.94 | 1.97 | -0.16 | -7.51% | 724,023 |
| Feb 21, 2025 | 2.25 | 2.27 | 2.11 | 2.13 | -0.10 | -4.48% | 381,700 |
| Feb 20, 2025 | 2.31 | 2.42 | 2.08 | 2.23 | -0.08 | -3.46% | 456,600 |
| Feb 19, 2025 | 2.42 | 2.42 | 2.21 | 2.31 | -0.17 | -6.85% | 935,400 |
| Feb 18, 2025 | 2.74 | 2.77 | 2.47 | 2.48 | -0.25 | -9.16% | 412,671 |
| Feb 14, 2025 | 2.65 | 2.79 | 2.61 | 2.73 | 0.13 | 5.00% | 506,500 |
| Feb 13, 2025 | 2.58 | 2.67 | 2.48 | 2.60 | 0.02 | 0.78% | 373,926 |
| Feb 12, 2025 | 2.52 | 2.58 | 2.45 | 2.58 | 0.06 | 2.38% | 399,633 |
| Feb 11, 2025 | 2.71 | 2.72 | 2.44 | 2.52 | -0.22 | -8.03% | 701,300 |
| Feb 10, 2025 | 2.86 | 2.89 | 2.59 | 2.74 | -0.20 | -6.80% | 840,438 |
| Feb 7, 2025 | 3.09 | 3.13 | 2.88 | 2.94 | -0.14 | -4.55% | 739,636 |
| Feb 6, 2025 | 3.11 | 3.16 | 3.00 | 3.08 | -0.06 | -1.91% | 833,438 |
| Feb 5, 2025 | 3.18 | 3.20 | 3.00 | 3.14 | 0.00 | 0.00% | 911,400 |
| Feb 4, 2025 | 3.22 | 3.36 | 2.99 | 3.14 | -0.10 | -3.09% | 1,385,700 |
| Feb 3, 2025 | 4.05 | 4.48 | 3.07 | 3.24 | -1.63 | -33.47% | 3,753,913 |
| Jan 31, 2025 | 4.83 | 5.01 | 4.82 | 4.87 | -0.02 | -0.41% | 118,342 |
| Jan 30, 2025 | 4.88 | 5.01 | 4.80 | 4.89 | 0.00 | 0.00% | 157,956 |
| Jan 29, 2025 | 4.85 | 5.00 | 4.80 | 4.89 | 0.03 | 0.62% | 154,012 |
| Jan 28, 2025 | 4.82 | 4.86 | 4.63 | 4.86 | 0.02 | 0.41% | 187,716 |
| Jan 27, 2025 | 4.95 | 5.05 | 4.74 | 4.84 | -0.08 | -1.63% | 186,187 |
| Jan 24, 2025 | 5.01 | 5.12 | 4.89 | 4.92 | -0.19 | -3.72% | 245,411 |
| Jan 23, 2025 | 5.26 | 5.30 | 5.01 | 5.11 | -0.20 | -3.77% | 163,611 |
| Jan 22, 2025 | 5.21 | 5.50 | 5.20 | 5.31 | 0.09 | 1.72% | 220,533 |