Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Annovis Bio, Inc. Common Stock (NY:ANVS)

2.070 +0.030 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 2.040 2.070 2.010 2.070 133,804 +0.03(+1.47%)
Sep 29, 2025 2.010 2.060 2.000 2.040 175,365 +0.07(+3.55%)
Sep 26, 2025 2.160 2.170 1.878 1.970 770,321 -0.16(-7.51%)
Sep 25, 2025 2.200 2.200 2.081 2.130 201,147 -0.06(-2.74%)
Sep 24, 2025 2.200 2.275 2.160 2.190 136,321 -0.04(-1.79%)
Sep 23, 2025 2.290 2.320 2.215 2.230 242,256 -0.09(-3.88%)
Sep 22, 2025 2.290 2.330 2.200 2.320 170,491 +0.00(+0.00%)
Sep 19, 2025 2.360 2.380 2.300 2.320 167,931 -0.03(-1.28%)
Sep 18, 2025 2.310 2.380 2.300 2.350 98,512 +0.03(+1.29%)
Sep 17, 2025 2.400 2.430 2.320 2.320 78,902 -0.05(-2.11%)
Sep 16, 2025 2.330 2.440 2.330 2.370 111,845 -0.02(-0.84%)
Sep 15, 2025 2.450 2.520 2.370 2.390 138,730 -0.09(-3.63%)
Sep 12, 2025 2.400 2.520 2.363 2.480 313,411 +0.09(+3.77%)
Sep 11, 2025 2.380 2.400 2.340 2.390 199,728 +0.08(+3.46%)
Sep 10, 2025 2.360 2.400 2.260 2.310 170,058 -0.05(-2.12%)
Sep 09, 2025 2.360 2.390 2.310 2.360 229,358 +0.01(+0.43%)
Sep 08, 2025 2.300 2.350 2.260 2.350 265,793 +0.06(+2.62%)
Sep 05, 2025 2.320 2.345 2.220 2.290 169,316 +0.01(+0.44%)
Sep 04, 2025 2.280 2.300 2.210 2.280 128,893 +0.00(+0.00%)
Sep 03, 2025 2.300 2.360 2.280 2.280 69,383 -0.05(-2.15%)
Sep 02, 2025 2.290 2.379 2.260 2.330 121,526 +0.02(+0.87%)
Aug 29, 2025 2.290 2.380 2.265 2.310 119,690 -0.01(-0.43%)
Aug 28, 2025 2.360 2.413 2.320 2.320 80,514 -0.03(-1.28%)
Aug 27, 2025 2.400 2.439 2.350 2.350 96,651 -0.08(-3.29%)
Aug 26, 2025 2.360 2.505 2.300 2.430 349,703 +0.19(+8.48%)
Aug 25, 2025 2.390 2.450 2.210 2.240 412,768 -0.13(-5.49%)
Aug 22, 2025 2.370 2.490 2.350 2.370 346,854 -0.01(-0.42%)
Aug 21, 2025 2.410 2.458 2.320 2.380 222,141 -0.11(-4.42%)
Aug 20, 2025 2.570 2.600 2.400 2.490 397,683 -0.12(-4.60%)
Aug 19, 2025 2.660 2.695 2.560 2.610 217,790 -0.08(-2.97%)
Aug 18, 2025 2.720 2.760 2.675 2.690 171,389 -0.05(-1.82%)
Aug 15, 2025 2.700 2.780 2.690 2.740 282,169 +0.02(+0.74%)
Aug 14, 2025 2.750 2.840 2.600 2.720 169,746 +0.02(+0.74%)
Aug 13, 2025 2.670 2.940 2.580 2.700 311,976 -0.07(-2.53%)
Aug 12, 2025 2.820 2.820 2.700 2.770 242,867 -0.05(-1.77%)
Aug 11, 2025 2.650 2.950 2.557 2.820 545,544 +0.27(+10.59%)
Aug 08, 2025 2.600 2.610 2.530 2.550 163,521 -0.05(-1.92%)
Aug 07, 2025 2.650 2.660 2.550 2.600 103,421 -0.07(-2.62%)
Aug 06, 2025 2.760 2.760 2.580 2.670 211,359 -0.05(-1.84%)
Aug 05, 2025 2.710 2.740 2.630 2.720 159,119 +0.04(+1.49%)
Aug 04, 2025 2.520 2.700 2.500 2.680 136,339 +0.17(+6.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.