ANVS

Annovis Bio Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Annovis Bio Inc ANVS AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-4.46 -16.21% 23.05 14:51:30
Open Price Low Price High Price Close Price Prev Close
26.38 21.01 27.00 27.51
more quote information »

ANVS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week27.7029.8021.0126.50146,549-4.65-16.79%
1 Month23.0135.0013.6423.33470,7230.040.17%
3 Months5.6135.005.6119.14256,40917.44310.87%
6 Months4.8035.004.1417.59133,84218.25380.21%
1 Year5.4235.002.4188.87286,78317.63325.28%
3 Years9.1035.002.4188.73278,35713.95153.3%
5 Years9.1035.002.4188.73278,35713.95153.3%

ANVS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 03 2021 27.51 -0.86 -3.03% 28.16 29.80 27.00 129,818
Mar 02 2021 28.37 1.57 5.86% 27.09 28.48 27.05 110,228
Mar 01 2021 26.80 1.23 4.81% 27.70 29.255 26.17 145,097
Feb 26 2021 25.57 0.27 1.07% 24.91 27.94 24.1696 129,488
Feb 25 2021 25.30 -2.21 -8.03% 27.70 27.98 24.30 218,116
Feb 24 2021 27.51 -0.67 -2.38% 30.92 30.96 27.1622 217,462
Feb 23 2021 28.18 -4.99 -15.04% 30.00 32.2001 23.00 460,256
Feb 22 2021 33.17 4.35 15.09% 29.70 34.20 29.10 616,224
Feb 19 2021 28.82 1.52 5.57% 27.00 29.90 27.00 194,068
Feb 18 2021 27.30 0.05 0.18% 27.50 28.0199 24.50 273,163
Feb 17 2021 27.25 4.49 19.73% 22.42 30.8437 22.2801 585,018
Feb 16 2021 22.76 1.08 4.98% 25.00 25.85 22.00 326,223
Feb 12 2021 21.68 0.70 3.34% 20.61 22.06 19.86 142,746
Feb 11 2021 20.98 -0.01 -0.05% 21.57 22.85 19.39 195,039
Feb 10 2021 20.99 0.79 3.91% 19.88 21.40 18.05 225,541
Feb 09 2021 20.20 2.48 14.0% 17.33 22.41 17.33 287,234
Feb 08 2021 17.72 0.76 4.48% 18.85 19.70 17.11 314,761
Feb 05 2021 16.96 -2.60 -13.29% 19.56 20.00 13.64 793,638
Feb 04 2021 19.56 1.39 7.65% 23.01 35.00 18.83 3,434,118
See More Historical Prices »


Your Recent History
AMEX
ANVS
Annovis Bi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.