Annovis Bio Inc ANVS
NYSE · United States · Health Technology
$1.19-0.08 (-6.69%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.18 | -6.69% | $1.27 | $1.28 | $1.17 | 821.68K |
| 2026-09-30 | $1.27 | -2.31% | $1.30 | $1.34 | $1.27 | 572.50K |
| 2026-09-29 | $1.30 | -5.80% | $1.39 | $1.41 | $1.30 | 812.00K |
| 2026-09-28 | $1.38 | +5.34% | $1.32 | $1.43 | $1.30 | 1.19M |
| 2026-09-25 | $1.31 | -1.50% | $1.35 | $1.36 | $1.31 | 573.50K |
| 2026-09-24 | $1.33 | +4.72% | $1.27 | $1.34 | $1.23 | 853.90K |
| 2026-09-23 | $1.27 | +0.79% | $1.30 | $1.33 | $1.24 | 1.14M |
| 2026-09-22 | $1.26 | +5.88% | $1.19 | $1.30 | $1.19 | 1.21M |
| 2026-09-21 | $1.19 | +4.39% | $1.16 | $1.22 | $1.16 | 882.30K |
| 2026-09-18 | $1.14 | +3.64% | $1.12 | $1.16 | $1.09 | 677.90K |
| 2026-09-17 | $1.10 | +5.77% | $1.10 | $1.17 | $1.08 | 1.52M |
| 2026-09-16 | $1.04 | -7.14% | $1.12 | $1.13 | $1.04 | 1.43M |
| 2026-09-15 | $1.12 | -1.75% | $1.14 | $1.14 | $1.10 | 823.20K |
| 2026-09-14 | $1.14 | +1.79% | $1.10 | $1.17 | $1.10 | 1.20M |
| 2026-09-11 | $1.12 | -5.88% | $1.20 | $1.23 | $1.10 | 1.89M |
| 2026-09-10 | $1.19 | -2.46% | $1.21 | $1.26 | $1.17 | 1.34M |
| 2026-09-09 | $1.22 | -6.15% | $1.31 | $1.32 | $1.22 | 1.74M |
| 2026-09-08 | $1.30 | -6.47% | $1.39 | $1.40 | $1.30 | 1.96M |
| 2026-09-04 | $1.39 | +0.72% | $1.40 | $1.44 | $1.38 | 1.53M |
| 2026-09-03 | $1.38 | -18.82% | $1.65 | $1.68 | $1.32 | 7.33M |
| 2026-09-02 | $1.70 | +0.59% | $1.71 | $1.76 | $1.69 | 606.80K |
| 2026-09-01 | $1.69 | -1.74% | $1.73 | $1.73 | $1.67 | 457.20K |
| 2026-08-31 | $1.72 | 0.00% | $1.72 | $1.78 | $1.70 | 425.50K |
| 2026-08-28 | $1.72 | -4.97% | $1.78 | $1.83 | $1.71 | 498.40K |
| 2026-08-27 | $1.81 | +1.69% | $1.76 | $1.81 | $1.76 | 292.30K |
| 2026-08-26 | $1.78 | -2.20% | $1.84 | $1.86 | $1.76 | 233.60K |
| 2026-08-25 | $1.82 | +4.00% | $1.76 | $1.83 | $1.76 | 560.30K |
| 2026-08-24 | $1.75 | -3.85% | $1.83 | $1.83 | $1.74 | 670.10K |
| 2026-08-21 | $1.82 | +1.68% | $1.78 | $1.84 | $1.77 | 618.60K |
| 2026-08-20 | $1.79 | -3.24% | $1.84 | $1.89 | $1.78 | 548.80K |
| 2026-08-19 | $1.85 | +2.78% | $1.90 | $1.90 | $1.79 | 746.80K |
| 2026-08-18 | $1.80 | +3.45% | $1.75 | $1.82 | $1.74 | 449.50K |
| 2026-08-17 | $1.74 | -5.95% | $1.82 | $1.85 | $1.74 | 662.00K |
| 2026-08-14 | $1.85 | +3.35% | $1.83 | $1.90 | $1.80 | 949.70K |
| 2026-08-13 | $1.79 | -0.56% | $1.84 | $1.86 | $1.75 | 712.00K |
| 2026-08-12 | $1.80 | -4.76% | $1.87 | $1.90 | $1.80 | 502.30K |
| 2026-08-11 | $1.89 | 0.00% | $1.91 | $1.91 | $1.86 | 351.70K |
| 2026-08-10 | $1.89 | +0.53% | $1.90 | $1.90 | $1.85 | 321.10K |
| 2026-08-07 | $1.88 | +1.08% | $1.90 | $1.95 | $1.85 | 557.30K |
| 2026-08-06 | $1.86 | -0.53% | $1.91 | $1.91 | $1.81 | 317.20K |
| 2026-08-05 | $1.87 | 0.00% | $1.90 | $1.98 | $1.86 | 1.10M |
| 2026-08-04 | $1.87 | +8.72% | $1.75 | $1.91 | $1.72 | 809.00K |
| 2026-08-03 | $1.72 | -1.71% | $1.78 | $1.82 | $1.71 | 460.10K |
| 2026-07-31 | $1.75 | -1.13% | $1.81 | $1.81 | $1.70 | 353.00K |
| 2026-07-30 | $1.77 | +4.12% | $1.72 | $1.79 | $1.72 | 388.50K |
| 2026-07-29 | $1.70 | +0.59% | $1.67 | $1.76 | $1.67 | 567.90K |
| 2026-07-28 | $1.69 | +1.20% | $1.67 | $1.70 | $1.55 | 718.80K |
| 2026-07-27 | $1.67 | +0.60% | $1.69 | $1.72 | $1.63 | 497.20K |
| 2026-07-24 | $1.66 | -5.14% | $1.74 | $1.76 | $1.64 | 1.03M |
| 2026-07-23 | $1.75 | +0.57% | $1.70 | $1.76 | $1.69 | 630.70K |
| 2026-07-22 | $1.74 | -0.57% | $1.72 | $1.77 | $1.72 | 317.40K |
| 2026-07-21 | $1.75 | +3.55% | $1.72 | $1.77 | $1.69 | 364.40K |
| 2026-07-20 | $1.69 | -2.87% | $1.70 | $1.74 | $1.66 | 620.10K |
| 2026-07-17 | $1.74 | 0.00% | $1.71 | $1.79 | $1.70 | 624.10K |
| 2026-07-16 | $1.74 | -3.33% | $1.77 | $1.80 | $1.72 | 475.60K |
| 2026-07-15 | $1.80 | +5.26% | $1.72 | $1.83 | $1.71 | 465.30K |
| 2026-07-14 | $1.71 | -2.84% | $1.75 | $1.75 | $1.68 | 1.59M |
| 2026-07-13 | $1.76 | -5.38% | $1.85 | $1.85 | $1.72 | 969.20K |
| 2026-07-10 | $1.86 | -4.62% | $1.93 | $1.98 | $1.82 | 1.17M |
| 2026-07-09 | $1.95 | -2.01% | $2.00 | $2.02 | $1.91 | 1.05M |
| 2026-07-08 | $1.99 | +3.65% | $2.00 | $2.17 | $1.93 | 1.79M |
| 2026-07-07 | $1.92 | -2.54% | $1.96 | $2.15 | $1.92 | 1.63M |
| 2026-07-06 | $1.97 | +2.07% | $1.96 | $1.99 | $1.91 | 456.60K |
| 2026-07-02 | $1.93 | +0.52% | $1.93 | $2.02 | $1.89 | 958.30K |
| 2026-07-01 | $1.92 | +3.23% | $1.88 | $1.96 | $1.87 | 716.30K |
| 2026-06-30 | $1.86 | 0.00% | $1.88 | $1.93 | $1.83 | 667.90K |
| 2026-06-29 | $1.86 | +8.14% | $1.72 | $1.90 | $1.71 | 892.50K |
| 2026-06-26 | $1.72 | +4.24% | $1.66 | $1.72 | $1.65 | 1.36M |
| 2026-06-25 | $1.65 | -2.94% | $1.74 | $1.74 | $1.65 | 1.20M |
| 2026-06-24 | $1.70 | -2.30% | $1.75 | $1.78 | $1.69 | 756.00K |
| 2026-06-23 | $1.74 | -1.69% | $1.72 | $1.80 | $1.71 | 670.80K |
| 2026-06-22 | $1.77 | +1.14% | $1.78 | $1.84 | $1.73 | 815.50K |
| 2026-06-18 | $1.75 | +0.57% | $1.76 | $1.80 | $1.75 | 1.09M |
| 2026-06-17 | $1.74 | -2.79% | $1.81 | $1.90 | $1.74 | 953.60K |
| 2026-06-16 | $1.79 | +0.56% | $1.78 | $1.85 | $1.77 | 671.00K |
| 2026-06-15 | $1.78 | 0.00% | $1.80 | $1.87 | $1.78 | 739.80K |
| 2026-06-12 | $1.78 | -2.73% | $1.85 | $1.90 | $1.78 | 628.70K |
| 2026-06-11 | $1.83 | +6.40% | $1.71 | $1.85 | $1.70 | 1.09M |
| 2026-06-10 | $1.72 | -2.82% | $1.76 | $1.86 | $1.72 | 1.12M |
| 2026-06-09 | $1.77 | -1.12% | $1.78 | $1.84 | $1.71 | 1.20M |
| 2026-06-08 | $1.79 | -5.29% | $1.92 | $1.95 | $1.78 | 931.30K |
| 2026-06-05 | $1.89 | -5.03% | $1.94 | $1.96 | $1.85 | 1.40M |
| 2026-06-04 | $1.99 | +7.57% | $1.90 | $2.07 | $1.87 | 2.04M |
| 2026-06-03 | $1.85 | -0.54% | $1.84 | $1.88 | $1.80 | 693.90K |
| 2026-06-02 | $1.86 | +2.20% | $1.94 | $1.94 | $1.78 | 1.52M |
| 2026-06-01 | $1.82 | -5.21% | $1.92 | $1.96 | $1.80 | 1.71M |
| 2026-05-29 | $1.92 | +1.05% | $1.90 | $1.97 | $1.89 | 959.20K |
| 2026-05-28 | $1.90 | -5.47% | $2.00 | $2.01 | $1.90 | 962.90K |
| 2026-05-27 | $2.01 | -2.43% | $2.05 | $2.12 | $1.98 | 1.18M |
| 2026-05-26 | $2.06 | -7.62% | $2.27 | $2.33 | $2.05 | 1.54M |