Annovis Bio Inc. (ANVS)
4.76
0.09 (1.93%)
At close: Jan 15, 2025, 11:36 AM
ANVS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.88 | 4.95 | 4.61 | 4.67 | -0.10 | -2.10% | 337,709 |
| Jan 13, 2025 | 4.90 | 4.90 | 4.63 | 4.77 | -0.12 | -2.45% | 239,302 |
| Jan 10, 2025 | 4.90 | 5.10 | 4.76 | 4.89 | -0.27 | -5.23% | 294,519 |
| Jan 8, 2025 | 5.01 | 5.27 | 4.65 | 5.16 | 0.11 | 2.18% | 539,046 |
| Jan 7, 2025 | 5.57 | 5.57 | 4.77 | 5.05 | -0.30 | -5.61% | 4,282,300 |
| Jan 6, 2025 | 5.46 | 5.55 | 5.31 | 5.35 | -0.04 | -0.74% | 185,600 |
| Jan 3, 2025 | 5.11 | 5.60 | 5.11 | 5.39 | 0.28 | 5.48% | 228,700 |
| Jan 2, 2025 | 5.04 | 5.44 | 5.01 | 5.11 | 0.08 | 1.59% | 231,233 |
| Dec 31, 2024 | 5.14 | 5.32 | 4.85 | 5.03 | -0.05 | -0.98% | 268,000 |
| Dec 30, 2024 | 5.17 | 5.31 | 5.04 | 5.08 | -0.19 | -3.61% | 180,933 |
| Dec 27, 2024 | 5.20 | 5.34 | 5.03 | 5.27 | 0.11 | 2.13% | 318,975 |
| Dec 26, 2024 | 5.17 | 5.25 | 4.86 | 5.16 | 0.15 | 2.99% | 330,420 |
| Dec 24, 2024 | 4.43 | 5.11 | 4.38 | 5.01 | 0.55 | 12.33% | 281,800 |
| Dec 23, 2024 | 4.45 | 4.50 | 4.21 | 4.46 | 0.09 | 2.06% | 220,443 |
| Dec 20, 2024 | 4.46 | 4.53 | 4.30 | 4.37 | -0.03 | -0.68% | 330,156 |
| Dec 19, 2024 | 4.62 | 4.70 | 4.38 | 4.40 | -0.31 | -6.58% | 405,505 |
| Dec 18, 2024 | 5.11 | 5.21 | 4.66 | 4.71 | -0.40 | -7.83% | 359,800 |
| Dec 17, 2024 | 5.03 | 5.20 | 4.76 | 5.11 | 0.11 | 2.20% | 320,774 |
| Dec 16, 2024 | 5.25 | 5.36 | 5.00 | 5.00 | -0.31 | -5.84% | 410,900 |
| Dec 13, 2024 | 5.52 | 5.60 | 5.20 | 5.31 | -0.25 | -4.50% | 306,500 |
| Dec 12, 2024 | 6.05 | 6.37 | 5.52 | 5.56 | -0.40 | -6.71% | 414,321 |
| Dec 11, 2024 | 5.72 | 6.00 | 5.24 | 5.96 | 0.30 | 5.30% | 422,500 |
| Dec 10, 2024 | 5.80 | 5.89 | 5.54 | 5.66 | -0.07 | -1.22% | 284,700 |
| Dec 9, 2024 | 6.00 | 6.15 | 5.72 | 5.73 | -0.27 | -4.50% | 222,334 |
| Dec 6, 2024 | 5.99 | 6.25 | 5.78 | 6.00 | 0.18 | 3.09% | 259,707 |
| Dec 5, 2024 | 5.97 | 6.17 | 5.75 | 5.82 | -0.16 | -2.68% | 333,421 |
| Dec 4, 2024 | 6.54 | 6.61 | 5.94 | 5.98 | -0.41 | -6.42% | 441,344 |
| Dec 3, 2024 | 7.17 | 7.22 | 6.34 | 6.39 | -0.89 | -12.23% | 474,800 |
| Dec 2, 2024 | 6.75 | 7.39 | 6.75 | 7.28 | 0.57 | 8.49% | 408,956 |
| Nov 29, 2024 | 6.50 | 6.75 | 6.50 | 6.71 | 0.17 | 2.60% | 67,300 |
| Nov 27, 2024 | 6.71 | 6.75 | 6.36 | 6.54 | -0.02 | -0.30% | 178,600 |
| Nov 26, 2024 | 7.09 | 7.10 | 6.45 | 6.56 | -0.51 | -7.21% | 271,379 |
| Nov 25, 2024 | 6.80 | 7.52 | 6.76 | 7.07 | 0.42 | 6.32% | 379,578 |
| Nov 22, 2024 | 6.85 | 6.95 | 6.62 | 6.65 | -0.14 | -2.06% | 154,808 |
| Nov 21, 2024 | 6.53 | 6.89 | 6.37 | 6.79 | 0.25 | 3.82% | 151,156 |
| Nov 20, 2024 | 6.66 | 6.84 | 6.43 | 6.54 | -0.14 | -2.10% | 289,620 |
| Nov 19, 2024 | 6.72 | 6.88 | 6.63 | 6.68 | -0.14 | -2.05% | 139,518 |
| Nov 18, 2024 | 6.93 | 6.97 | 6.71 | 6.82 | -0.02 | -0.29% | 98,721 |
| Nov 15, 2024 | 7.10 | 7.12 | 6.68 | 6.84 | -0.13 | -1.87% | 259,481 |
| Nov 14, 2024 | 7.52 | 7.52 | 6.85 | 6.97 | -0.44 | -5.94% | 245,551 |
| Nov 13, 2024 | 7.55 | 7.77 | 7.36 | 7.41 | -0.13 | -1.72% | 145,200 |
| Nov 12, 2024 | 7.76 | 7.80 | 7.32 | 7.54 | -0.11 | -1.44% | 181,644 |
| Nov 11, 2024 | 8.00 | 8.21 | 7.30 | 7.65 | -0.51 | -6.25% | 605,739 |
| Nov 8, 2024 | 8.59 | 8.70 | 8.00 | 8.16 | -0.45 | -5.23% | 279,400 |
| Nov 7, 2024 | 8.63 | 8.93 | 8.60 | 8.61 | 0.03 | 0.35% | 114,303 |
| Nov 6, 2024 | 8.51 | 8.69 | 8.12 | 8.58 | 0.26 | 3.12% | 188,460 |
| Nov 5, 2024 | 8.69 | 8.81 | 8.22 | 8.32 | -0.41 | -4.70% | 186,480 |
| Nov 4, 2024 | 9.07 | 9.23 | 8.66 | 8.73 | -0.36 | -3.96% | 149,343 |
| Nov 1, 2024 | 9.45 | 9.53 | 8.85 | 9.09 | -0.19 | -2.05% | 143,044 |
| Oct 31, 2024 | 9.65 | 9.65 | 9.02 | 9.28 | -0.27 | -2.83% | 243,700 |