Annovis Bio, Inc. (ANVS)
NYSE: ANVS · Real-Time Price · USD
1.550
+0.020 (1.31%)
At close: May 12, 2025, 4:00 PM
1.600
+0.049 (3.19%)
After-hours: May 12, 2025, 7:40 PM EDT
Annovis Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.64 | 1.64 | 1.48 | 1.55 | 1.55 | 1.31% | 179,946 |
| May 9, 2025 | 1.59 | 1.74 | 1.51 | 1.53 | 1.53 | -4.38% | 177,014 |
| May 8, 2025 | 1.58 | 1.68 | 1.56 | 1.60 | 1.60 | 1.27% | 299,270 |
| May 7, 2025 | 1.48 | 1.65 | 1.44 | 1.58 | 1.58 | 9.72% | 377,223 |
| May 6, 2025 | 1.52 | 1.55 | 1.42 | 1.44 | 1.44 | -7.10% | 270,102 |
| May 5, 2025 | 1.63 | 1.68 | 1.54 | 1.55 | 1.55 | -3.73% | 175,781 |
| May 2, 2025 | 1.59 | 1.75 | 1.57 | 1.61 | 1.61 | 2.55% | 677,332 |
| May 1, 2025 | 1.46 | 1.65 | 1.45 | 1.57 | 1.57 | 5.37% | 333,475 |
| Apr 30, 2025 | 1.45 | 1.52 | 1.36 | 1.49 | 1.49 | 1.36% | 217,068 |
| Apr 29, 2025 | 1.57 | 1.61 | 1.45 | 1.47 | 1.47 | -5.16% | 188,607 |
| Apr 28, 2025 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | -1.27% | 125,786 |
| Apr 25, 2025 | 1.63 | 1.64 | 1.49 | 1.57 | 1.57 | -4.27% | 269,278 |
| Apr 24, 2025 | 1.54 | 1.68 | 1.50 | 1.64 | 1.64 | 8.61% | 465,609 |
| Apr 23, 2025 | 1.62 | 1.62 | 1.48 | 1.51 | 1.51 | 2.72% | 539,544 |
| Apr 22, 2025 | 1.40 | 1.59 | 1.40 | 1.47 | 1.47 | 8.89% | 1,012,425 |
| Apr 21, 2025 | 1.21 | 1.71 | 1.21 | 1.35 | 1.35 | 10.66% | 3,496,117 |
| Apr 17, 2025 | 1.24 | 1.27 | 1.19 | 1.22 | 1.22 | -3.17% | 73,587 |
| Apr 16, 2025 | 1.23 | 1.29 | 1.20 | 1.26 | 1.26 | 3.28% | 126,251 |
| Apr 15, 2025 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -1.61% | 85,532 |
| Apr 14, 2025 | 1.35 | 1.35 | 1.23 | 1.24 | 1.24 | -4.62% | 189,709 |
| Apr 11, 2025 | 1.24 | 1.33 | 1.17 | 1.30 | 1.30 | 1.56% | 128,911 |
| Apr 10, 2025 | 1.25 | 1.29 | 1.17 | 1.28 | 1.28 | -0.78% | 182,248 |
| Apr 9, 2025 | 1.19 | 1.40 | 1.11 | 1.29 | 1.29 | 5.74% | 405,547 |
| Apr 8, 2025 | 1.29 | 1.31 | 1.20 | 1.22 | 1.22 | -1.61% | 201,945 |
| Apr 7, 2025 | 1.26 | 1.31 | 1.16 | 1.24 | 1.24 | -5.34% | 190,002 |
| Apr 4, 2025 | 1.38 | 1.38 | 1.28 | 1.31 | 1.31 | -7.09% | 252,857 |
| Apr 3, 2025 | 1.54 | 1.54 | 1.40 | 1.41 | 1.41 | -11.32% | 275,498 |
| Apr 2, 2025 | 1.54 | 1.62 | 1.43 | 1.59 | 1.59 | 6.71% | 207,784 |
| Apr 1, 2025 | 1.50 | 1.66 | 1.45 | 1.49 | 1.49 | -0.67% | 215,356 |
| Mar 31, 2025 | 1.70 | 1.70 | 1.43 | 1.50 | 1.50 | -9.09% | 352,385 |
| Mar 28, 2025 | 1.70 | 1.74 | 1.63 | 1.65 | 1.65 | -10.81% | 406,064 |
| Mar 27, 2025 | 1.86 | 1.89 | 1.77 | 1.85 | 1.85 | - | 167,343 |
| Mar 26, 2025 | 1.97 | 1.97 | 1.83 | 1.85 | 1.85 | -6.09% | 292,213 |
| Mar 25, 2025 | 1.91 | 2.07 | 1.85 | 1.97 | 1.97 | 6.49% | 450,007 |
| Mar 24, 2025 | 1.74 | 1.85 | 1.74 | 1.85 | 1.85 | 5.71% | 243,164 |
| Mar 21, 2025 | 1.77 | 1.81 | 1.72 | 1.75 | 1.75 | -2.78% | 225,394 |
| Mar 20, 2025 | 1.83 | 1.84 | 1.78 | 1.80 | 1.80 | -1.64% | 98,841 |
| Mar 19, 2025 | 1.82 | 1.90 | 1.80 | 1.83 | 1.83 | 2.81% | 312,767 |
| Mar 18, 2025 | 1.90 | 1.90 | 1.78 | 1.78 | 1.78 | -7.77% | 234,060 |
| Mar 17, 2025 | 1.74 | 1.96 | 1.72 | 1.93 | 1.93 | 12.87% | 418,897 |
| Mar 14, 2025 | 1.69 | 1.76 | 1.65 | 1.71 | 1.71 | 3.64% | 174,374 |
| Mar 13, 2025 | 1.69 | 1.73 | 1.61 | 1.65 | 1.65 | -2.94% | 163,000 |
| Mar 12, 2025 | 1.60 | 1.72 | 1.57 | 1.70 | 1.70 | 6.25% | 355,218 |
| Mar 11, 2025 | 1.61 | 1.68 | 1.53 | 1.60 | 1.60 | - | 240,080 |
| Mar 10, 2025 | 1.71 | 1.76 | 1.57 | 1.60 | 1.60 | -8.05% | 234,207 |
| Mar 7, 2025 | 1.70 | 1.77 | 1.68 | 1.74 | 1.74 | 1.75% | 172,102 |
| Mar 6, 2025 | 1.66 | 1.75 | 1.60 | 1.71 | 1.71 | 1.18% | 247,380 |
| Mar 5, 2025 | 1.68 | 1.70 | 1.60 | 1.69 | 1.69 | 1.81% | 225,680 |
| Mar 4, 2025 | 1.63 | 1.73 | 1.57 | 1.66 | 1.66 | 0.61% | 409,966 |
| Mar 3, 2025 | 1.89 | 1.89 | 1.63 | 1.65 | 1.65 | -9.84% | 384,872 |