Skip to main content
Annovis Bio, Inc. (ANVS)
NYSE: ANVS · Real-Time Price · USD
2.050
-0.120 (-5.53%)
At close: Jun 27, 2025, 4:00 PM
2.050
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT

Annovis Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.212.212.052.052.05-5.53%438,383
Jun 26, 20252.282.402.102.172.17-5.24%725,061
Jun 25, 20252.762.802.222.292.29-25.16%1,615,956
Jun 24, 20252.763.182.723.063.0615.91%835,904
Jun 23, 20252.622.702.522.642.641.54%287,236
Jun 20, 20252.742.842.532.602.60-3.70%372,330
Jun 18, 20252.602.762.572.702.702.66%212,541
Jun 17, 20252.812.832.612.632.63-7.07%348,486
Jun 16, 20252.882.942.752.832.830.71%205,921
Jun 13, 20252.953.082.772.812.81-4.42%372,199
Jun 12, 20252.802.962.732.942.945.00%302,022
Jun 11, 20253.003.002.752.802.80-2.78%389,273
Jun 10, 20253.123.172.832.882.88-5.88%568,746
Jun 9, 20253.333.363.023.063.06-4.67%322,008
Jun 6, 20253.093.403.033.213.215.25%633,882
Jun 5, 20253.343.362.983.053.05-5.86%961,495
Jun 4, 20252.783.482.753.243.2424.14%2,724,678
Jun 3, 20252.652.792.552.612.61-1.14%390,744
Jun 2, 20252.332.642.292.642.6412.34%364,362
May 30, 20252.322.352.282.352.35-2.08%242,147
May 29, 20252.512.542.262.402.40-1.23%722,861
May 28, 20252.112.582.042.432.4319.12%1,431,606
May 27, 20251.992.131.972.042.043.03%243,892
May 23, 20252.032.061.951.981.98-4.81%277,947
May 22, 20252.102.101.972.082.083.48%322,890
May 21, 20252.072.131.962.012.01-6.07%328,712
May 20, 20252.152.202.002.142.140.94%575,020
May 19, 20251.752.121.732.122.1218.44%677,981
May 16, 20251.671.801.641.791.795.92%343,014
May 15, 20251.711.731.601.691.69-177,972
May 14, 20251.982.081.621.691.69-0.59%724,841
May 13, 20251.561.731.561.701.709.68%456,329
May 12, 20251.641.641.481.551.551.31%180,102
May 9, 20251.591.741.511.531.53-4.38%177,014
May 8, 20251.581.681.561.601.601.27%299,270
May 7, 20251.481.651.441.581.589.72%377,223
May 6, 20251.521.551.421.441.44-7.10%270,102
May 5, 20251.631.681.541.551.55-3.73%175,781
May 2, 20251.591.751.571.611.612.55%677,332
May 1, 20251.461.651.451.571.575.37%333,475
Apr 30, 20251.451.521.361.491.491.36%217,068
Apr 29, 20251.571.611.451.471.47-5.16%188,607
Apr 28, 20251.601.601.531.551.55-1.27%125,786
Apr 25, 20251.631.641.491.571.57-4.27%269,278
Apr 24, 20251.541.681.501.641.648.61%465,609
Apr 23, 20251.621.621.481.511.512.72%539,544
Apr 22, 20251.401.591.401.471.478.89%1,012,425
Apr 21, 20251.211.711.211.351.3510.66%3,496,117
Apr 17, 20251.241.271.191.221.22-3.17%73,587
Apr 16, 20251.231.291.201.261.263.28%126,251