Annovis Bio, Inc. Common Stock (ANVS)
1.4100
-0.1800 (-11.32%)
NYSE · Last Trade: Apr 3rd, 7:35 PM EDT
Historical Prices For Annovis Bio, Inc. Common Stock (ANVS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 1.54 | 1.54 | 1.40 | 1.41 | 275,399 | 1.41 |
| 4/02/2025 | 1.54 | 1.61 | 1.43 | 1.59 | 206,830 | 1.59 |
| 4/01/2025 | 1.50 | 1.66 | 1.45 | 1.49 | 215,356 | 1.49 |
| 3/31/2025 | 1.70 | 1.70 | 1.43 | 1.50 | 351,835 | 1.50 |
| 3/28/2025 | 1.70 | 1.74 | 1.63 | 1.65 | 406,064 | 1.65 |
| 3/27/2025 | 1.86 | 1.89 | 1.77 | 1.85 | 167,343 | 1.85 |
| 3/26/2025 | 1.97 | 1.97 | 1.83 | 1.85 | 292,212 | 1.85 |
| 3/25/2025 | 1.91 | 2.07 | 1.84 | 1.97 | 449,005 | 1.97 |
| 3/24/2025 | 1.74 | 1.85 | 1.74 | 1.85 | 242,597 | 1.85 |
| 3/21/2025 | 1.77 | 1.81 | 1.72 | 1.75 | 225,394 | 1.75 |
| 3/20/2025 | 1.83 | 1.84 | 1.78 | 1.80 | 98,841 | 1.80 |
| 3/19/2025 | 1.82 | 1.90 | 1.79 | 1.83 | 312,767 | 1.83 |
| 3/18/2025 | 1.90 | 1.90 | 1.78 | 1.78 | 233,035 | 1.78 |
| 3/17/2025 | 1.74 | 1.96 | 1.72 | 1.93 | 418,892 | 1.93 |
| 3/14/2025 | 1.69 | 1.76 | 1.65 | 1.71 | 174,374 | 1.71 |
| 3/13/2025 | 1.69 | 1.73 | 1.61 | 1.65 | 163,000 | 1.65 |
| 3/12/2025 | 1.60 | 1.72 | 1.57 | 1.70 | 355,069 | 1.70 |
| 3/11/2025 | 1.61 | 1.68 | 1.52 | 1.60 | 240,080 | 1.60 |
| 3/10/2025 | 1.71 | 1.76 | 1.57 | 1.60 | 234,796 | 1.60 |
| 3/07/2025 | 1.70 | 1.77 | 1.68 | 1.74 | 172,102 | 1.74 |
| 3/06/2025 | 1.66 | 1.75 | 1.60 | 1.71 | 246,674 | 1.71 |
| 3/05/2025 | 1.68 | 1.70 | 1.60 | 1.69 | 224,885 | 1.69 |
| 3/04/2025 | 1.63 | 1.73 | 1.57 | 1.66 | 409,841 | 1.66 |
| 3/03/2025 | 1.89 | 1.89 | 1.63 | 1.65 | 384,857 | 1.65 |
| 2/28/2025 | 1.83 | 1.88 | 1.67 | 1.83 | 373,383 | 1.83 |
| 2/27/2025 | 1.78 | 1.85 | 1.74 | 1.79 | 657,096 | 1.79 |
| 2/26/2025 | 1.76 | 1.83 | 1.72 | 1.74 | 628,048 | 1.74 |
| 2/25/2025 | 1.99 | 1.99 | 1.77 | 1.80 | 965,629 | 1.80 |
| 2/24/2025 | 2.14 | 2.19 | 1.94 | 1.97 | 723,679 | 1.97 |
| 2/21/2025 | 2.25 | 2.27 | 2.10 | 2.13 | 381,661 | 2.13 |
| 2/20/2025 | 2.31 | 2.42 | 2.08 | 2.23 | 455,624 | 2.23 |
| 2/19/2025 | 2.42 | 2.42 | 2.21 | 2.31 | 934,795 | 2.31 |
| 2/18/2025 | 2.74 | 2.77 | 2.47 | 2.48 | 412,507 | 2.48 |
| 2/14/2025 | 2.65 | 2.79 | 2.61 | 2.73 | 506,469 | 2.73 |
| 2/13/2025 | 2.58 | 2.67 | 2.48 | 2.60 | 373,925 | 2.60 |
| 2/12/2025 | 2.52 | 2.58 | 2.45 | 2.58 | 399,188 | 2.58 |
| 2/11/2025 | 2.71 | 2.72 | 2.44 | 2.52 | 700,759 | 2.52 |
| 2/10/2025 | 2.86 | 2.89 | 2.59 | 2.74 | 837,621 | 2.74 |
| 2/07/2025 | 3.09 | 3.13 | 2.88 | 2.94 | 739,636 | 2.94 |
| 2/06/2025 | 3.11 | 3.16 | 3.00 | 3.08 | 832,641 | 3.08 |
| 2/05/2025 | 3.18 | 3.20 | 3.00 | 3.14 | 903,766 | 3.14 |
| 2/04/2025 | 3.22 | 3.36 | 2.99 | 3.14 | 1,380,884 | 3.14 |
| 2/03/2025 | 4.05 | 4.48 | 3.07 | 3.24 | 3,749,286 | 3.24 |
| 1/31/2025 | 4.83 | 5.01 | 4.82 | 4.87 | 118,342 | 4.87 |
| 1/30/2025 | 4.88 | 5.01 | 4.80 | 4.89 | 157,756 | 4.89 |
| 1/29/2025 | 4.85 | 5.00 | 4.80 | 4.89 | 153,670 | 4.89 |
| 1/28/2025 | 4.82 | 4.86 | 4.63 | 4.86 | 187,657 | 4.86 |
| 1/27/2025 | 4.95 | 5.05 | 4.74 | 4.84 | 186,067 | 4.84 |
| 1/24/2025 | 5.01 | 5.12 | 4.89 | 4.92 | 245,411 | 4.92 |
| 1/23/2025 | 5.26 | 5.30 | 5.01 | 5.11 | 163,597 | 5.11 |
| 1/22/2025 | 5.21 | 5.50 | 5.20 | 5.31 | 218,838 | 5.31 |
| 1/21/2025 | 5.08 | 5.48 | 5.00 | 5.22 | 312,147 | 5.22 |
| 1/17/2025 | 5.05 | 5.18 | 4.96 | 5.01 | 233,861 | 5.01 |
| 1/16/2025 | 4.90 | 5.05 | 4.69 | 5.01 | 314,548 | 5.01 |
| 1/15/2025 | 4.63 | 4.86 | 4.63 | 4.82 | 186,834 | 4.82 |
| 1/14/2025 | 4.88 | 4.95 | 4.61 | 4.67 | 338,950 | 4.67 |
| 1/13/2025 | 4.90 | 4.90 | 4.63 | 4.77 | 238,288 | 4.77 |
| 1/10/2025 | 4.90 | 5.10 | 4.76 | 4.89 | 294,519 | 4.89 |
| 1/08/2025 | 5.01 | 5.27 | 4.65 | 5.16 | 539,046 | 5.16 |
| 1/07/2025 | 5.57 | 5.57 | 4.77 | 5.05 | 4,271,606 | 5.05 |
| 1/06/2025 | 5.46 | 5.55 | 5.31 | 5.35 | 185,553 | 5.35 |