Annovis Bio Inc (ANVS)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.305 | -32.301980198 | 4.04 | 4.48 | 2.62 | 1521818 | 3.16327964 | CS |
| 4 | -2.165 | -44.1836734694 | 4.9 | 5.5 | 2.62 | 582522 | 3.6495527 | CS |
| 12 | -4.195 | -60.5339105339 | 6.93 | 7.52 | 2.62 | 461982 | 4.69619574 | CS |
| 26 | -5.105 | -65.1147959184 | 7.84 | 10.54 | 2.62 | 336410 | 6.23849425 | CS |
| 52 | -8.265 | -75.1363636364 | 11 | 20 | 2.62 | 747406 | 9.48958246 | CS |
| 156 | -12.845 | -82.4454428755 | 15.58 | 23.9099 | 2.62 | 307706 | 10.18952721 | CS |
| 260 | -2.845 | -50.9856630824 | 5.58 | 132 | 2.418 | 356684 | 24.54186483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 2.94 | -0.14 | -4.55 | 3.09 | 3.13 | 2.88 | 739586 |
| 1738885200 | 3.08 | -0.06 | -1.91 | 3.11 | 3.16 | 2.995 | 832641 |
| 1738798800 | 3.14 | 0 | 0.00 | 3.183 | 3.2 | 3 | 903766 |
| 1738712400 | 3.14 | -0.1 | -3.09 | 3.22 | 3.36 | 2.991 | 1382970 |
| 1738626000 | 3.24 | -1.63 | -33.47 | 4.04 | 4.48 | 3.07 | 3750125 |
| 1738366800 | 4.87 | -0.02 | -0.41 | 5.01 | 5.01 | 4.82 | 116524 |
| 1738280400 | 4.89 | 0 | 0.00 | 4.88 | 5.01 | 4.8000999 | 156996 |
| 1738194000 | 4.89 | 0.03 | 0.62 | 4.85 | 5 | 4.8 | 153670 |
| 1738107600 | 4.86 | 0.02 | 0.41 | 4.82 | 4.86 | 4.6303 | 187008 |
| 1738021200 | 4.84 | -0.08 | -1.63 | 4.94 | 5.03 | 4.74 | 179970 |
| 1737762000 | 4.92 | -0.39 | -7.34 | 5.01 | 5.12 | 4.89 | 245395 |
| 1737675600 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
| 1737589200 | 5.3099999 | 0.09 | 1.72 | 5.21 | 5.5 | 5.21 | 213223 |
| 1737502800 | 5.22 | 0.21 | 4.19 | 5.07 | 5.48 | 5 | 311091 |
| 1737157200 | 5.01 | 0 | 0.00 | 5.05 | 5.1777 | 4.96 | 233794 |
| 1737070800 | 5.01 | 0.19 | 3.94 | 4.86 | 5.05 | 4.6901 | 314548 |
| 1736984400 | 4.82 | 0.15 | 3.21 | 4.63 | 4.86 | 4.63 | 186844 |
| 1736898000 | 4.67 | -0.1 | -2.10 | 4.88 | 4.949 | 4.61 | 338950 |
| 1736811600 | 4.7699999 | -0.12 | -2.45 | 4.9 | 4.9 | 4.63 | 238288 |
| 1736552400 | 4.89 | -0.27 | -5.23 | 4.9 | 5.1 | 4.76 | 294509 |
| 1736379600 | 5.16 | 0.11 | 2.18 | 5.01 | 5.2699999 | 4.65 | 538939 |
| 1736293200 | 5.05 | -0.3 | -5.61 | 5.55 | 5.57 | 4.7701 | 4272283 |
| 1736206800 | 5.35 | -0.04 | -0.74 | 5.46 | 5.55 | 5.3099999 | 185508 |
| 1735947600 | 5.39 | 0.28 | 5.48 | 5.11 | 5.6 | 5.11 | 228698 |
| 1735861200 | 5.11 | 0.08 | 1.59 | 5.04 | 5.44 | 5.005 | 231223 |
| 1735688400 | 5.03 | -0.05 | -0.98 | 5.14 | 5.3211 | 4.85 | 267963 |
| 1735602000 | 5.08 | -0.19 | -3.61 | 5.17 | 5.305 | 5.04 | 180933 |
| 1735342800 | 5.2699999 | 0.11 | 2.13 | 5.2 | 5.34 | 5.03 | 320889 |
| 1735256400 | 5.16 | 0.15 | 2.99 | 5.17 | 5.25 | 4.86 | 330311 |
| 1735077840 | 5.01 | 0.55 | 12.33 | 4.43 | 5.11 | 4.3829 | 281777 |
| 1734997200 | 4.46 | 0.09 | 2.06 | 4.45 | 4.5 | 4.21 | 219818 |
| 1734738000 | 4.37 | -0.03 | -0.68 | 4.46 | 4.53 | 4.3 | 330081 |
| 1734651600 | 4.4 | -0.31 | -6.58 | 4.62 | 4.6994999 | 4.38 | 404649 |
| 1734565200 | 4.71 | -0.4 | -7.83 | 5.11 | 5.21 | 4.6602 | 359677 |
| 1734478800 | 5.11 | 0.11 | 2.20 | 5.03 | 5.2 | 4.76 | 320774 |
| 1734392400 | 5 | -0.31 | -5.84 | 5.25 | 5.3564999 | 5 | 409347 |
| 1734133200 | 5.3099999 | -0.25 | -4.50 | 5.5199999 | 5.6 | 5.2001 | 306478 |
| 1734046800 | 5.5599999 | -0.4 | -6.71 | 6.05 | 6.37 | 5.5199999 | 414014 |
| 1733960400 | 5.96 | 0.3 | 5.30 | 5.72 | 6 | 5.2412 | 415627 |
| 1733874000 | 5.66 | -0.07 | -1.22 | 5.8 | 5.89 | 5.54 | 284004 |
| 1733787600 | 5.73 | -0.27 | -4.50 | 6 | 6.1485 | 5.72 | 222313 |
| 1733528400 | 6 | 0.18 | 3.09 | 5.99 | 6.25 | 5.78 | 259303 |
| 1733442000 | 5.82 | -0.16 | -2.68 | 5.97 | 6.17 | 5.75 | 333371 |
| 1733355600 | 5.98 | -0.41 | -6.42 | 6.54 | 6.6133 | 5.94 | 440815 |
| 1733269200 | 6.39 | -0.89 | -12.23 | 7.17 | 7.22 | 6.34 | 471859 |
| 1733182800 | 7.28 | 0.57 | 8.49 | 6.75 | 7.39 | 6.75 | 408848 |
| 1732917840 | 6.71 | 0.17 | 2.60 | 6.5 | 6.75 | 6.5 | 67299 |
| 1732750800 | 6.54 | -0.02 | -0.30 | 6.71 | 6.75 | 6.36 | 178222 |
| 1732664400 | 6.5599999 | -0.51 | -7.21 | 7.09 | 7.1 | 6.45 | 271349 |
| 1732578000 | 7.07 | 0.42 | 6.32 | 6.8 | 7.52 | 6.8 | 377337 |
| 1732318800 | 6.65 | -0.14 | -2.06 | 6.85 | 6.9531 | 6.62 | 154789 |
| 1732232400 | 6.79 | 0.25 | 3.82 | 6.6 | 6.89 | 6.367 | 151136 |
| 1732146000 | 6.54 | -0.14 | -2.10 | 6.68 | 6.84 | 6.43 | 289620 |
| 1732059600 | 6.68 | -0.14 | -2.05 | 6.72 | 6.883 | 6.6295 | 139487 |
| 1731973200 | 6.82 | -0.02 | -0.29 | 6.93 | 7 | 6.71 | 98383 |
| 1731714000 | 6.84 | -0.13 | -1.87 | 7.1 | 7.12 | 6.68 | 255439 |
| 1731627600 | 6.97 | -0.44 | -5.94 | 7.52 | 7.52 | 6.8523 | 245273 |
| 1731541200 | 7.41 | -0.13 | -1.72 | 7.55 | 7.77 | 7.36 | 144638 |
| 1731454800 | 7.54 | -0.11 | -1.44 | 7.76 | 7.8 | 7.32 | 181293 |
| 1731368400 | 7.65 | -0.51 | -6.25 | 8 | 8.21 | 7.3 | 605237 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
