ANVS

Annovis Bio Historical Data

Company Name Stock Ticker Symbol Market Type
Annovis Bio Inc ANVS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.27 2.25% 12.28 20:00:00
Open Price Low Price High Price Close Price Prev Close
12.35 11.8101 12.4915 12.28 12.01
more quote information »

ANVS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.0212.8210.7811.4625,8371.2611.43%
1 Month13.5914.50139.8412.3040,188-1.31-9.64%
3 Months9.5415.808.5013.2580,5332.7428.72%
6 Months15.5816.848.38513.0560,551-3.30-21.18%
1 Year39.8643.37428.38526.19135,049-27.58-69.19%
3 Years8.9875132.002.41838.40355,5513.2936.63%
5 Years8.9875132.002.41838.40355,5513.2936.63%

ANVS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2022 12.28 0.27 2.25% 12.35 12.4915 11.8101 17,130
Aug 09 2022 12.01 0.30 2.56% 11.84 12.82 11.2101 32,743
Aug 08 2022 11.71 0.37 3.26% 11.39 11.99 11.35 27,661
Aug 05 2022 11.34 0.34 3.09% 11.10 11.39 10.88 16,781
Aug 04 2022 11.00 -0.03 -0.27% 11.10 11.39 10.8422 22,183
Aug 03 2022 11.03 0.19 1.75% 11.02 11.31 10.78 29,815
Aug 02 2022 10.84 -0.47 -4.16% 11.18 11.30 9.84 51,310
Aug 01 2022 11.31 -0.19 -1.65% 11.57 11.8399 11.2482 13,160
Jul 29 2022 11.50 0.05 0.44% 11.33 11.62 11.0547 14,136
Jul 28 2022 11.45 -0.45 -3.78% 12.08 12.08 11.00 43,366
Jul 27 2022 11.90 0.22 1.88% 11.59 11.94 11.54 28,581
Jul 26 2022 11.68 -0.07 -0.6% 11.61 12.23 11.50 31,551
Jul 25 2022 11.75 -0.56 -4.55% 12.34 12.67 11.50 56,594
Jul 22 2022 12.31 -0.46 -3.6% 12.90 13.1921 12.15 71,085
Jul 21 2022 12.77 -0.17 -1.31% 13.03 13.5599 12.29 28,004
Jul 20 2022 12.94 0.25 1.97% 12.76 13.25 12.5649 43,283
Jul 19 2022 12.69 -0.27 -2.08% 13.02 13.50 12.5664 45,033
Jul 18 2022 12.96 0.07 0.54% 13.11 13.80 12.71 63,281
Jul 15 2022 12.89 -0.51 -3.81% 13.67 13.90 12.06 76,703
Jul 14 2022 13.40 -0.70 -4.96% 14.18 14.18 13.20 48,866
Jul 13 2022 14.10 0.21 1.51% 13.59 14.5013 13.26 59,614
Jul 12 2022 13.89 -0.27 -1.91% 14.26 14.26 12.78 96,219
Jul 11 2022 14.16 -0.45 -3.08% 14.19 14.63 13.57 138,319
See More Historical Prices »


Your Recent History
NYSE
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.

Log in to InvestorsHub
Register Now