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
0.04 0.29% 13.70 20:00:00
Open Price Low Price High Price Close Price Prev Close
13.53 13.49 14.28 13.70 13.66
more quote information »

ANVS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.9215.250112.6713.40106,107-0.22-1.58%
1 Month11.2323.909910.1417.40172,2372.4721.99%
3 Months15.1723.90999.8415.7084,728-1.47-9.69%
6 Months14.4223.90998.38514.3176,421-0.72-4.99%
1 Year31.0739.71858.38520.69108,168-17.37-55.91%
3 Years8.9875132.002.41838.04342,3904.7152.43%
5 Years8.9875132.002.41838.04342,3904.7152.43%

ANVS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 13.70 0.04 0.29% 13.53 14.28 13.49 41,618
Sep 29 2022 13.66 0.01 0.07% 13.26 14.4236 13.06 68,629
Sep 28 2022 13.65 0.70 5.41% 13.77 15.2501 13.28 235,529
Sep 27 2022 12.95 0.13 1.01% 13.15 13.29 12.67 82,077
Sep 26 2022 12.82 -0.52 -3.9% 13.40 13.6863 12.75 62,560
Sep 23 2022 13.34 -1.05 -7.3% 13.92 14.2913 13.04 81,740
Sep 22 2022 14.39 -1.15 -7.4% 15.45 15.90 14.1501 176,630
Sep 21 2022 15.54 -0.33 -2.08% 16.16 17.86 15.45 155,123
Sep 20 2022 15.87 -2.80 -15.0% 18.06 18.11 15.23 193,373
Sep 19 2022 18.67 -1.18 -5.94% 19.25 19.99 18.6001 77,291
Sep 16 2022 19.85 -1.96 -8.99% 21.14 21.6463 19.27 114,947
Sep 15 2022 21.81 1.53 7.54% 20.02 23.9099 20.02 235,872
Sep 14 2022 20.28 -0.22 -1.07% 19.73 20.695 18.745 173,754
Sep 13 2022 20.50 0.68 3.43% 18.32 22.00 17.13 388,843
Sep 12 2022 19.82 4.52 29.54% 15.30 22.7699 15.145 768,454
Sep 09 2022 15.30 3.11 25.51% 12.68 15.64 12.53 251,921
Sep 08 2022 12.19 1.65 15.65% 11.50 12.6692 11.4179 127,144
Sep 07 2022 10.54 0.28 2.73% 10.38 10.76 10.14 36,035
Sep 06 2022 10.26 -0.39 -3.66% 10.96 11.32 10.26 24,741
See More Historical Prices ยป
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 ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221003 01:44:44