Dark

ANVS
Annovis Bio, Inc.
stock NYSE

Market Open

Jul 30, 2026 12:42:36 PM EDT

1.76USD+2.924%(+0.05)249,316

1.76Bid 1.77Ask 0.01Spread

Pre-market

Jul 27, 2026 8:48:30 AM EDT

1.69USD0.000%(0.00)0

After-hours

Jul 29, 2026 4:49:30 PM EDT

1.69USD-0.924%(-0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	1.7200	1.7800	1.7200	1.7600	+3.529%	249,316	0.000%
2026-07-29	1.6700	1.7550	1.6700	1.7000	+0.592%	567,923	+3.529%
2026-07-28	1.6700	1.7000	1.5500	1.6900	+1.198%	719,386	+4.142%
2026-07-27	1.6900	1.7150	1.6300	1.6700	+0.602%	499,659	+5.389%
2026-07-24	1.7350	1.7600	1.6400	1.6600	-5.143%	1,034,234	+6.024%
2026-07-23	1.7000	1.7600	1.6900	1.7500	+0.575%	630,753	+0.571%
2026-07-22	1.7200	1.7650	1.7200	1.7400	-0.571%	317,361	+1.149%
2026-07-21	1.7200	1.7700	1.6900	1.7500	+3.550%	364,433	+0.571%
2026-07-20	1.7000	1.7400	1.6600	1.6900	-2.874%	620,245	+4.142%
2026-07-17	1.7100	1.7850	1.7000	1.7400	0.000%	624,199	+1.149%
2026-07-16	1.7700	1.8000	1.7200	1.7400	-3.333%	475,805	+1.149%
2026-07-15	1.7200	1.8250	1.7101	1.8000	+5.263%	465,300	-2.222%
2026-07-14	1.7500	1.7500	1.6800	1.7100	-2.841%	1,591,488	+2.924%
2026-07-13	1.8500	1.8500	1.7200	1.7600	-5.376%	969,196	0.000%
2026-07-10	1.9300	1.9800	1.8200	1.8600	-4.615%	1,166,683	-5.376%
2026-07-09	2.0000	2.0200	1.9108	1.9500	-2.010%	1,048,529	-9.744%
2026-07-08	2.0000	2.1700	1.9250	1.9900	+3.646%	1,794,141	-11.558%
2026-07-07	1.9600	2.1450	1.9200	1.9200	-2.538%	1,628,091	-8.333%
2026-07-06	1.9600	1.9900	1.9100	1.9700	+2.073%	456,576	-10.660%
2026-07-02	1.9300	2.0200	1.8900	1.9300	+0.521%	958,352	-8.808%
2026-07-01	1.8800	1.9600	1.8672	1.9200	+3.226%	716,348	-8.333%
2026-06-30	1.8800	1.9300	1.8300	1.8600	0.000%	667,873	-5.376%
2026-06-29	1.7200	1.9000	1.7100	1.8600	+8.140%	892,557	-5.376%
2026-06-26	1.6600	1.7200	1.6500	1.7200	+4.242%	1,364,405	+2.326%
2026-06-25	1.7400	1.7400	1.6450	1.6500	-2.941%	1,200,241	+6.667%
2026-06-24	1.7500	1.7800	1.6900	1.7000	-2.299%	755,956	+3.529%
2026-06-23	1.7200	1.7950	1.7100	1.7400	-1.695%	670,769	+1.149%
2026-06-22	1.7800	1.8400	1.7300	1.7700	+1.143%	815,599	-0.565%
2026-06-18	1.7600	1.8000	1.7500	1.7500	+0.575%	1,091,219	+0.571%
2026-06-17	1.8100	1.8950	1.7400	1.7400	-2.793%	953,632	+1.149%
2026-06-16	1.7800	1.8500	1.7700	1.7900	+0.562%	670,958	-1.676%
2026-06-15	1.8000	1.8700	1.7750	1.7800	0.000%	740,839	-1.124%
2026-06-12	1.8500	1.9000	1.7800	1.7800	-2.732%	628,659	-1.124%
2026-06-11	1.7100	1.8450	1.7000	1.8300	+6.395%	1,093,919	-3.825%
2026-06-10	1.7600	1.8600	1.7200	1.7200	-2.825%	1,119,970	+2.326%
2026-06-09	1.7800	1.8400	1.7100	1.7700	-1.117%	1,196,306	-0.565%
2026-06-08	1.9200	1.9500	1.7750	1.7900	-5.291%	931,332	-1.676%
2026-06-05	1.9400	1.9600	1.8500	1.8900	-5.025%	1,403,479	-6.878%
2026-06-04	1.9000	2.0650	1.8650	1.9900	+7.568%	2,035,921	-11.558%
2026-06-03	1.8400	1.8800	1.7950	1.8500	-0.538%	693,933	-4.865%
2026-06-02	1.9400	1.9400	1.7800	1.8600	+2.198%	1,519,542	-5.376%
2026-06-01	1.9200	1.9600	1.7950	1.8200	-5.208%	1,712,517	-3.297%
2026-05-29	1.9000	1.9700	1.8900	1.9200	+1.053%	960,231	-8.333%
2026-05-28	2.0000	2.0100	1.9000	1.9000	-5.473%	965,289	-7.368%
2026-05-27	2.0500	2.1200	1.9800	2.0100	-2.427%	1,180,815	-12.438%
2026-05-26	2.2700	2.3300	2.0500	2.0600	-7.623%	1,537,440	-14.563%
2026-05-22	2.2500	2.3850	2.2000	2.2300	+3.721%	2,606,750	-21.076%
2026-05-21	1.9800	2.2099	1.9140	2.1500	+5.392%	1,237,887	-18.140%
2026-05-20	1.8000	2.0400	1.7500	2.0400	+5.155%	3,943,171	-13.725%
2026-05-19	2.0100	2.0400	1.9250	1.9400	-5.366%	1,225,694	-9.278%
2026-05-18	2.0900	2.1390	2.0100	2.0500	-0.485%	769,701	-14.146%
2026-05-15	2.0300	2.1000	2.0100	2.0600	-3.286%	854,585	-14.563%
2026-05-14	2.2000	2.2200	2.0700	2.1300	-4.054%	732,137	-17.371%
2026-05-13	2.3000	2.3390	2.2200	2.2200	-2.632%	656,480	-20.721%
2026-05-12	2.3600	2.4267	2.2700	2.2800	-4.603%	679,283	-22.807%
2026-05-11	2.3000	2.4705	2.2620	2.3900	+4.825%	861,255	-26.360%
2026-05-08	2.3000	2.3500	2.2500	2.2800	+0.885%	739,646	-22.807%
2026-05-07	2.4000	2.4380	2.2550	2.2600	-5.833%	906,849	-22.124%
2026-05-06	2.3000	2.4200	2.2000	2.4000	+5.727%	725,480	-26.667%
2026-05-05	2.2900	2.3800	2.1900	2.2700	-0.439%	1,761,195	-22.467%
2026-05-04	2.0000	2.3500	1.9800	2.2800	+14.000%	1,985,813	-22.807%
2026-05-01	2.0100	2.0200	1.9400	2.0000	+1.523%	708,088	-12.000%
2026-04-30	1.9400	1.9999	1.8600	1.9700	+7.065%	1,104,533	-10.660%
2026-04-29	1.9000	1.9000	1.7900	1.8400	-0.541%	653,034	-4.348%
2026-04-28	1.8900	2.0050	1.8500	1.8500	-2.116%	1,344,365	-4.865%
2026-04-27	1.7800	1.9350	1.7500	1.8900	+8.621%	1,038,588	-6.878%
2026-04-24	1.7300	1.8200	1.7300	1.7400	-3.867%	872,070	+1.149%
2026-04-23	1.8200	1.8393	1.7301	1.8100	-1.630%	1,119,201	-2.762%
2026-04-22	1.8900	1.9099	1.8100	1.8400	-1.075%	811,027	-4.348%
2026-04-21	1.9000	1.9700	1.8500	1.8600	-3.125%	901,937	-5.376%
2026-04-20	1.8600	1.9500	1.8100	1.9200	+2.674%	903,519	-8.333%
2026-04-17	1.8200	1.9200	1.7700	1.8700	+5.056%	1,078,173	-5.882%
2026-04-16	1.7700	1.8000	1.7000	1.7800	+1.136%	851,646	-1.124%
2026-04-15	1.7700	1.7950	1.7000	1.7600	+1.734%	991,333	0.000%
2026-04-14	1.7100	1.7300	1.6500	1.7300	+4.217%	1,709,408	+1.734%
2026-04-13	1.5800	1.7050	1.5500	1.6600	+4.403%	2,496,058	+6.024%
2026-04-10	1.6400	1.6400	1.5407	1.5900	-1.852%	2,633,156	+10.692%
2026-04-09	1.9300	1.9800	1.6100	1.6200	-29.565%	6,674,479	+8.642%
2026-04-08	2.3700	2.4200	2.2700	2.3000	+1.322%	300,749	-23.478%
2026-04-07	2.3300	2.4100	2.2200	2.2700	-3.404%	647,952	-22.467%
2026-04-06	2.5400	2.7700	2.3300	2.3500	+3.070%	1,349,870	-25.106%
2026-04-02	2.0600	2.2900	2.0300	2.2800	+7.547%	962,629	-22.807%
2026-04-01	2.2800	2.2899	2.0000	2.1200	-4.933%	480,941	-16.981%
2026-03-31	2.0300	2.2750	2.0300	2.2300	+10.945%	467,480	-21.076%
2026-03-30	2.0300	2.0500	1.9600	2.0100	-0.985%	360,422	-12.438%
2026-03-27	2.1500	2.1600	1.9700	2.0300	-5.581%	721,490	-13.300%
2026-03-26	2.2000	2.2400	2.1100	2.1500	-3.153%	452,757	-18.140%
2026-03-25	2.4000	2.4399	2.2150	2.2200	-6.329%	533,721	-20.721%
2026-03-24	2.4200	2.4800	2.3650	2.3700	-5.200%	318,507	-25.738%
2026-03-23	2.6200	2.6500	2.4200	2.5000	-3.846%	345,852	-29.600%
2026-03-20	2.6400	2.7200	2.5100	2.6000	-2.622%	746,179	-32.308%
2026-03-19	2.4800	2.6750	2.2801	2.6700	+8.097%	622,825	-34.082%
2026-03-18	2.7200	2.7550	2.4520	2.4700	-9.854%	658,291	-28.745%
2026-03-17	2.8500	3.0288	2.7000	2.7400	-3.180%	365,369	-35.766%
2026-03-16	2.5400	2.9000	2.5400	2.8300	+12.302%	670,461	-37.809%
2026-03-13	2.4400	2.5600	2.4400	2.5200	+2.439%	236,998	-30.159%
2026-03-12	2.5000	2.5700	2.4300	2.4600	-1.600%	235,370	-28.455%
2026-03-11	2.6000	2.6800	2.4450	2.5000	-3.101%	436,276	-29.600%
2026-03-10	2.6200	2.7100	2.5550	2.5800	+0.389%	225,166	-31.783%
2026-03-09	2.4900	2.5800	2.4101	2.5700	+3.213%	400,289	-31.518%
2026-03-06	2.5100	2.5548	2.4500	2.4900	+0.403%	171,317	-29.317%
2026-03-05	2.6100	2.6650	2.4200	2.4800	-8.148%	250,658	-29.032%
2026-03-04	2.6200	2.7300	2.5600	2.7000	+4.651%	334,634	-34.815%
2026-03-03	2.6700	2.6700	2.5298	2.5800	-3.371%	176,106	-31.783%
2026-03-02	2.5100	2.7600	2.5010	2.6700	-0.373%	435,347	-34.082%
2026-02-27	2.7500	2.8399	2.6400	2.6800	-3.249%	262,386	-34.328%
2026-02-26	2.9100	2.9400	2.7200	2.7700	-3.819%	354,791	-36.462%
2026-02-25	2.8000	3.0000	2.7000	2.8800	+7.463%	779,630	-38.889%
2026-02-24	2.3900	2.7800	2.3810	2.6800	+12.134%	714,296	-34.328%
2026-02-23	2.4100	2.4700	2.3500	2.3900	-3.629%	211,245	-26.360%
2026-02-20	2.3600	2.5300	2.3600	2.4800	+2.905%	348,997	-29.032%
2026-02-19	2.4100	2.4388	2.3600	2.4100	-0.823%	166,236	-26.971%
2026-02-18	2.3900	2.5100	2.3500	2.4300	+2.101%	209,306	-27.572%
2026-02-17	2.3500	2.4090	2.2809	2.3800	+0.422%	339,634	-26.050%
2026-02-13	2.4600	2.5500	2.3650	2.3700	-2.469%	216,558	-25.738%
2026-02-12	2.5000	2.6500	2.3400	2.4300	+2.532%	510,249	-27.572%
2026-02-11	2.4600	2.4600	2.2900	2.3700	-1.250%	265,839	-25.738%
2026-02-10	2.4300	2.5000	2.3900	2.4000	-3.614%	247,387	-26.667%
2026-02-09	2.5600	2.5600	2.3800	2.4900	0.000%	301,118	-29.317%
2026-02-06	2.5400	2.6100	2.4605	2.4900	+2.049%	550,923	-29.317%
2026-02-05	2.5500	2.6150	2.4200	2.4400	-5.426%	345,612	-27.869%
2026-02-04	2.6300	2.7338	2.4500	2.5800	-0.769%	465,110	-31.783%
2026-02-03	2.7100	2.8100	2.5500	2.6000	-3.704%	250,814	-32.308%
2026-02-02	2.6600	2.7900	2.6500	2.7000	0.000%	246,190	-34.815%
2026-01-30	2.8000	2.8800	2.6000	2.7000	-3.915%	534,152	-34.815%
2026-01-29	2.9000	2.9650	2.7500	2.8100	-7.566%	481,577	-37.367%
2026-01-28	2.9100	3.1387	2.9100	3.0400	+4.828%	457,349	-42.105%
2026-01-27	2.9300	3.0199	2.8000	2.9000	-2.027%	409,783	-39.310%
2026-01-26	3.0100	3.0100	2.8300	2.9600	-1.661%	493,202	-40.541%
2026-01-23	3.0200	3.0594	2.9200	3.0100	-1.634%	313,604	-41.528%
2026-01-22	2.9300	3.1887	2.9300	3.0600	+6.250%	754,783	-42.484%
2026-01-21	2.7900	2.9250	2.7760	2.8800	+3.226%	419,810	-38.889%
2026-01-20	2.7700	2.8650	2.7001	2.7900	-3.460%	649,466	-36.918%
2026-01-16	3.2500	3.2600	2.8800	2.8900	-9.688%	835,506	-39.100%
2026-01-15	3.1500	3.3000	3.1000	3.2000	+0.946%	366,239	-45.000%
2026-01-14	3.0700	3.2300	2.9800	3.1700	+1.603%	559,122	-44.479%
2026-01-13	3.4900	3.5300	3.0000	3.1200	-9.565%	1,205,484	-43.590%
2026-01-12	3.6000	3.6147	3.3100	3.4500	-5.995%	826,573	-48.986%
2026-01-09	3.9700	4.0170	3.6600	3.6700	-6.378%	395,038	-52.044%
2026-01-08	4.0400	4.1400	3.9050	3.9200	-3.686%	296,019	-55.102%
2026-01-07	3.8900	4.1164	3.8800	4.0700	+5.714%	654,834	-56.757%
2026-01-06	3.8100	3.9400	3.7500	3.8500	+1.316%	443,953	-54.286%
2026-01-05	3.7000	3.8300	3.6000	3.8000	+4.110%	496,998	-53.684%
2026-01-02	3.4500	3.6799	3.2600	3.6500	+5.491%	469,462	-51.781%
2025-12-31	3.4400	3.5000	3.3600	3.4600	0.000%	354,824	-49.133%
2025-12-30	3.4800	3.6400	3.4300	3.4600	-1.143%	339,240	-49.133%
2025-12-29	3.5200	3.7060	3.5000	3.5000	-2.778%	287,273	-49.714%
2025-12-26	3.6100	3.7200	3.4900	3.6000	-1.639%	286,933	-51.111%
2025-12-24	3.5800	3.6950	3.5600	3.6600	+2.235%	130,813	-51.913%
2025-12-23	3.8900	3.9100	3.5700	3.5800	-8.906%	526,547	-50.838%
2025-12-22	3.7400	4.0400	3.6000	3.9300	+7.671%	628,081	-55.216%
2025-12-19	3.6800	3.7400	3.4600	3.6500	-0.545%	873,645	-51.781%
2025-12-18	3.6900	3.8600	3.6500	3.6700	+1.381%	603,757	-52.044%
2025-12-17	3.9300	4.0450	3.5827	3.6200	-7.888%	609,536	-51.381%
2025-12-16	3.7100	3.9900	3.7100	3.9300	+3.968%	415,406	-55.216%
2025-12-15	4.1500	4.2399	3.7602	3.7800	-8.475%	712,792	-53.439%
2025-12-12	3.7700	4.2300	3.7000	4.1300	+8.971%	1,044,279	-57.385%
2025-12-11	4.1200	4.1479	3.7000	3.7900	-9.762%	1,487,011	-53.562%
2025-12-10	4.4500	4.5700	4.1800	4.2000	-5.830%	778,653	-58.095%
2025-12-09	4.5000	4.6399	4.3400	4.4600	+3.721%	717,225	-60.538%
2025-12-08	4.4800	4.5500	4.1201	4.3000	-5.495%	937,974	-59.070%
2025-12-05	4.6600	4.7562	4.4000	4.5500	-2.151%	604,031	-61.319%
2025-12-04	4.6800	4.8200	4.6000	4.6500	0.000%	499,687	-62.151%
2025-12-03	4.3500	4.7634	4.3200	4.6500	+5.442%	1,357,985	-62.151%
2025-12-02	4.4600	4.7100	4.0100	4.4100	-2.217%	1,603,832	-60.091%
2025-12-01	5.0400	5.0950	4.3200	4.5100	-11.569%	1,854,621	-60.976%
2025-11-28	5.0500	5.5000	4.9000	5.1000	+3.659%	1,291,769	-65.490%
2025-11-26	5.0200	5.2500	4.5700	4.9200	+2.075%	2,925,405	-64.228%
2025-11-25	4.0800	4.8300	4.0100	4.8200	+17.848%	2,367,455	-63.485%
2025-11-24	3.8400	4.4800	3.8200	4.0900	+7.916%	3,310,690	-56.968%
2025-11-21	3.9100	4.0000	3.4687	3.7900	-2.320%	1,969,291	-53.562%
2025-11-20	3.4400	3.9800	3.3900	3.8800	+14.793%	3,595,932	-54.639%
2025-11-19	3.5100	3.6900	3.2500	3.3800	+0.297%	2,411,716	-47.929%
2025-11-18	2.9800	3.8200	2.9800	3.3700	+11.221%	7,205,610	-47.774%
2025-11-17	2.3700	4.0000	2.3559	3.0300	+29.487%	44,362,501	-41.914%
2025-11-14	2.1100	2.4250	2.1100	2.3400	+2.183%	617,691	-24.786%
2025-11-13	2.3800	2.4300	2.2290	2.2900	-5.761%	555,866	-23.144%
2025-11-12	2.1700	2.4890	2.1700	2.4300	+15.166%	1,712,886	-27.572%
2025-11-11	2.0000	2.1100	1.9600	2.1100	+6.030%	168,835	-16.588%
2025-11-10	2.0800	2.0800	1.9600	1.9900	-0.500%	114,667	-11.558%
2025-11-07	1.9100	2.0500	1.9000	2.0000	+0.503%	242,361	-12.000%
2025-11-06	2.0500	2.0799	1.9201	1.9900	-2.451%	192,210	-11.558%
2025-11-05	1.9200	2.1700	1.9044	2.0400	+7.937%	220,525	-13.725%
2025-11-04	1.9500	2.0293	1.8900	1.8900	-6.436%	246,609	-6.878%
2025-11-03	2.0800	2.0894	1.9540	2.0200	-3.810%	275,015	-12.871%
2025-10-31	2.0800	2.1500	2.0300	2.1000	+0.962%	174,098	-16.190%
2025-10-30	2.1900	2.2500	2.0700	2.0800	-5.455%	202,506	-15.385%
2025-10-29	2.0800	2.2926	2.0800	2.2000	+4.762%	724,476	-20.000%
2025-10-28	2.1200	2.1400	2.0675	2.1000	-2.326%	257,893	-16.190%
2025-10-27	2.1100	2.2400	2.0600	2.1500	+4.878%	1,339,610	-18.140%
2025-10-24	2.0500	2.0700	2.0200	2.0500	+1.485%	267,970	-14.146%
2025-10-23	2.0000	2.0800	2.0000	2.0200	-0.493%	138,858	-12.871%
2025-10-22	2.1000	2.1450	1.9700	2.0300	-6.452%	477,667	-13.300%
2025-10-21	2.1000	2.2300	2.0100	2.1700	+4.831%	820,076	-18.894%
2025-10-20	1.9000	2.0800	1.9000	2.0700	+4.545%	529,916	-14.976%
2025-10-17	1.9900	2.0598	1.9400	1.9800	-2.463%	476,014	-11.111%
2025-10-16	1.8900	2.2100	1.8800	2.0300	+12.155%	2,936,337	-13.300%
2025-10-15	1.6200	1.8498	1.6200	1.8100	+7.738%	857,553	-2.762%
2025-10-14	1.6100	1.7200	1.6000	1.6800	+1.205%	662,400	+4.762%
2025-10-13	1.7400	1.7600	1.5700	1.6600	-2.353%	1,447,619	+6.024%
2025-10-10	1.6100	1.8000	1.6000	1.7000	-22.727%	7,805,969	+3.529%
2025-10-09	2.4900	2.6000	2.1100	2.2000	-3.084%	8,697,957	-20.000%
2025-10-08	2.2500	2.2900	2.2200	2.2700	+0.442%	228,522	-22.467%
2025-10-07	2.2700	2.2900	2.2400	2.2600	0.000%	182,239	-22.124%
2025-10-06	2.2000	2.2840	2.2000	2.2600	+1.802%	326,032	-22.124%
2025-10-03	2.2300	2.2800	2.1850	2.2200	-0.448%	210,880	-20.721%
2025-10-02	2.1700	2.2300	2.1334	2.2300	+4.695%	229,875	-21.076%
2025-10-01	2.0200	2.1500	2.0200	2.1300	+2.899%	294,875	-17.371%
2025-09-30	2.0400	2.0700	2.0100	2.0700	+1.471%	133,804	-14.976%
2025-09-29	2.0100	2.0600	2.0000	2.0400	+3.553%	175,365	-13.725%
2025-09-26	2.1600	2.1700	1.8782	1.9700	-7.512%	770,321	-10.660%
2025-09-25	2.2000	2.2000	2.0808	2.1300	-2.740%	201,147	-17.371%
2025-09-24	2.2000	2.2752	2.1600	2.1900	-1.794%	136,321	-19.635%
2025-09-23	2.2900	2.3200	2.2150	2.2300	-3.879%	242,456	-21.076%
2025-09-22	2.2900	2.3300	2.2000	2.3200	0.000%	170,491	-24.138%
2025-09-19	2.3600	2.3800	2.3000	2.3200	-1.277%	167,931	-24.138%
2025-09-18	2.3100	2.3800	2.3000	2.3500	+1.293%	98,512	-25.106%
2025-09-17	2.4000	2.4300	2.3200	2.3200	-2.110%	79,122	-24.138%
2025-09-16	2.3300	2.4399	2.3300	2.3700	-0.837%	111,845	-25.738%
2025-09-15	2.4500	2.5200	2.3700	2.3900	-3.629%	138,730	-26.360%
2025-09-12	2.4000	2.5200	2.3631	2.4800	+3.766%	313,411	-29.032%
2025-09-11	2.3800	2.4000	2.3404	2.3900	+3.463%	199,728	-26.360%
2025-09-10	2.3600	2.4000	2.2600	2.3100	-2.119%	170,058	-23.810%
2025-09-09	2.3600	2.3900	2.3100	2.3600	+0.426%	229,358	-25.424%
2025-09-08	2.3000	2.3500	2.2600	2.3500	+2.620%	265,793	-25.106%
2025-09-05	2.3200	2.3448	2.2200	2.2900	+0.439%	169,316	-23.144%
2025-09-04	2.2800	2.3000	2.2100	2.2800	0.000%	129,593	-22.807%
2025-09-03	2.3000	2.3600	2.2800	2.2800	-2.146%	69,470	-22.807%
2025-09-02	2.2900	2.3792	2.2600	2.3300	+0.866%	121,726	-24.464%
2025-08-29	2.2900	2.3798	2.2650	2.3100	-0.431%	119,690	-23.810%
2025-08-28	2.3600	2.4127	2.3200	2.3200	-1.277%	80,514	-24.138%
2025-08-27	2.4000	2.4391	2.3500	2.3500	-3.292%	96,655	-25.106%
2025-08-26	2.3600	2.5050	2.3000	2.4300	+8.482%	349,803	-27.572%
2025-08-25	2.3900	2.4500	2.2100	2.2400	-5.485%	412,888	-21.429%
2025-08-22	2.3700	2.4900	2.3500	2.3700	-0.420%	346,854	-25.738%
2025-08-21	2.4100	2.4585	2.3200	2.3800	-4.418%	222,141	-26.050%
2025-08-20	2.5700	2.6000	2.4000	2.4900	-4.598%	397,683	-29.317%
2025-08-19	2.6600	2.6950	2.5600	2.6100	-2.974%	217,790	-32.567%
2025-08-18	2.7200	2.7600	2.6750	2.6900	-1.825%	171,389	-34.572%
2025-08-15	2.7000	2.7800	2.6900	2.7400	+0.735%	282,169	-35.766%
2025-08-14	2.7500	2.8399	2.6000	2.7200	+0.741%	169,747	-35.294%
2025-08-13	2.6700	2.9401	2.5800	2.7000	-2.527%	311,995	-34.815%
2025-08-12	2.8200	2.8200	2.7000	2.7700	-1.773%	244,867	-36.462%
2025-08-11	2.6500	2.9500	2.5568	2.8200	+10.588%	545,614	-37.589%
2025-08-08	2.6000	2.6100	2.5300	2.5500	-1.923%	163,521	-30.980%
2025-08-07	2.6500	2.6600	2.5500	2.6000	-2.622%	103,421	-32.308%
2025-08-06	2.7600	2.7600	2.5800	2.6700	-1.838%	211,394	-34.082%
2025-08-05	2.7100	2.7400	2.6300	2.7200	+1.493%	159,169	-35.294%
2025-08-04	2.5200	2.7000	2.5000	2.6800	+6.773%	136,350	-34.328%
2025-08-01	2.7000	2.7186	2.3600	2.5100	-8.059%	349,751	-29.880%
2025-07-31	2.6600	2.7700	2.6500	2.7300	0.000%	143,355	-35.531%
2025-07-30	2.6400	2.8700	2.6400	2.7300	+2.632%	237,498	-35.531%
2025-07-29	2.9300	2.9500	2.6300	2.6600	-9.215%	464,367	-33.835%
2025-07-28	2.9400	2.9698	2.7901	2.9300	+1.384%	269,933	-39.932%
2025-07-25	2.8900	3.0000	2.7700	2.8900	+1.404%	454,787	-39.100%
2025-07-24	2.6700	2.8900	2.6200	2.8500	+7.143%	520,232	-38.246%
2025-07-23	2.5600	2.7000	2.5303	2.6600	+3.502%	366,995	-33.835%
2025-07-22	2.5800	2.6300	2.5200	2.5700	+1.581%	189,871	-31.518%
2025-07-21	2.6600	2.7500	2.5200	2.5300	-4.528%	227,021	-30.435%
2025-07-18	2.7700	2.8300	2.6300	2.6500	-5.694%	476,310	-33.585%
2025-07-17	2.7700	2.8899	2.7200	2.8100	+2.555%	307,321	-37.367%
2025-07-16	2.6900	2.8452	2.6300	2.7400	+2.239%	281,019	-35.766%
2025-07-15	2.8500	2.9200	2.6400	2.6800	-6.294%	222,904	-34.328%
2025-07-14	2.6900	2.9100	2.6333	2.8600	+5.535%	307,698	-38.462%
2025-07-11	2.8500	2.8501	2.7000	2.7100	-4.912%	330,333	-35.055%
2025-07-10	2.7300	2.9700	2.7210	2.8500	+4.779%	366,061	-38.246%
2025-07-09	2.5900	2.7800	2.5701	2.7200	+7.510%	337,545	-35.294%
2025-07-08	2.4000	2.7901	2.3508	2.5300	+7.203%	644,740	-30.435%
2025-07-07	2.3400	2.4300	2.2400	2.3600	0.000%	333,284	-25.424%
2025-07-03	2.3400	2.4800	2.3400	2.3600	-0.840%	191,018	-25.424%
2025-07-02	2.3400	2.4642	2.3100	2.3800	+2.146%	286,090	-26.050%
2025-07-01	2.1900	2.3700	2.1000	2.3300	+7.373%	358,928	-24.464%
2025-06-30	2.0700	2.2200	2.0633	2.1700	+5.854%	284,518	-18.894%
2025-06-27	2.2100	2.2100	2.0500	2.0500	-5.530%	440,444	-14.146%
2025-06-26	2.2800	2.4013	2.1000	2.1700	-5.240%	725,061	-18.894%
2025-06-25	2.7600	2.8000	2.2201	2.2900	-25.163%	1,615,956	-23.144%
2025-06-24	2.7600	3.1800	2.7200	3.0600	+15.909%	835,904	-42.484%
2025-06-23	2.6200	2.7000	2.5200	2.6400	+1.538%	287,236	-33.333%
2025-06-20	2.7400	2.8400	2.5300	2.6000	-3.704%	372,330	-32.308%
2025-06-18	2.6000	2.7600	2.5700	2.7000	+2.662%	212,541	-34.815%
2025-06-17	2.8100	2.8300	2.6100	2.6300	-7.067%	348,486	-33.080%
2025-06-16	2.8800	2.9400	2.7500	2.8300	+0.712%	205,921	-37.809%
2025-06-13	2.9500	3.0792	2.7700	2.8100	-4.422%	372,199	-37.367%
2025-06-12	2.8000	2.9600	2.7300	2.9400	+5.000%	302,022	-40.136%
2025-06-11	3.0000	3.0000	2.7500	2.8000	-2.778%	389,273	-37.143%
2025-06-10	3.1200	3.1736	2.8300	2.8800	-5.882%	568,746	-38.889%
2025-06-09	3.3300	3.3582	3.0200	3.0600	-4.673%	322,008	-42.484%
2025-06-06	3.0900	3.4000	3.0311	3.2100	+5.246%	633,882	-45.171%
2025-06-05	3.3400	3.3600	2.9800	3.0500	-5.864%	961,495	-42.295%
2025-06-04	2.7800	3.4800	2.7500	3.2400	+24.138%	2,724,678	-45.679%
2025-06-03	2.6500	2.7900	2.5500	2.6100	-1.136%	390,744	-32.567%
2025-06-02	2.3300	2.6400	2.2908	2.6400	+12.340%	364,362	-33.333%
2025-05-30	2.3200	2.3500	2.2750	2.3500	-2.083%	242,147	-25.106%
2025-05-29	2.5100	2.5400	2.2620	2.4000	-1.235%	722,861	-26.667%
2025-05-28	2.1100	2.5800	2.0400	2.4300	+19.118%	1,431,606	-27.572%
2025-05-27	1.9900	2.1300	1.9700	2.0400	+3.030%	243,892	-13.725%
2025-05-23	2.0300	2.0599	1.9450	1.9800	-4.808%	277,947	-11.111%
2025-05-22	2.1000	2.1000	1.9700	2.0800	+3.483%	322,890	-15.385%
2025-05-21	2.0700	2.1300	1.9600	2.0100	-6.075%	328,712	-12.438%
2025-05-20	2.1500	2.2000	2.0000	2.1400	+0.943%	575,020	-17.757%
2025-05-19	1.7500	2.1200	1.7318	2.1200	+18.436%	677,981	-16.981%
2025-05-16	1.6700	1.8000	1.6431	1.7900	+5.917%	343,014	-1.676%
2025-05-15	1.7100	1.7250	1.6006	1.6900	0.000%	177,972	+4.142%
2025-05-14	1.9800	2.0800	1.6200	1.6900	-0.588%	724,841	+4.142%
2025-05-13	1.5600	1.7300	1.5600	1.7000	+9.677%	456,329	+3.529%
2025-05-12	1.6400	1.6400	1.4800	1.5500	+1.307%	180,102	+13.548%
2025-05-09	1.5900	1.7400	1.5100	1.5300	-4.375%	177,014	+15.033%
2025-05-08	1.5800	1.6800	1.5550	1.6000	+1.266%	299,270	+10.000%
2025-05-07	1.4800	1.6500	1.4400	1.5800	+9.722%	377,223	+11.392%
2025-05-06	1.5200	1.5500	1.4200	1.4400	-7.097%	270,102	+22.222%
2025-05-05	1.6300	1.6799	1.5400	1.5500	-3.727%	175,781	+13.548%
2025-05-02	1.5900	1.7500	1.5700	1.6100	+2.548%	677,332	+9.317%
2025-05-01	1.4600	1.6500	1.4520	1.5700	+5.369%	333,475	+12.102%
2025-04-30	1.4500	1.5200	1.3550	1.4900	+1.361%	217,068	+18.121%
2025-04-29	1.5700	1.6100	1.4500	1.4700	-5.161%	188,607	+19.728%
2025-04-28	1.6000	1.6000	1.5300	1.5500	-1.274%	125,786	+13.548%
2025-04-25	1.6300	1.6400	1.4900	1.5700	-4.268%	269,278	+12.102%
2025-04-24	1.5400	1.6800	1.5004	1.6400	+8.609%	465,609	+7.317%
2025-04-23	1.6200	1.6200	1.4820	1.5100	+2.721%	539,544	+16.556%
2025-04-22	1.4000	1.5900	1.4000	1.4700	+8.889%	1,012,425	+19.728%
2025-04-21	1.2100	1.7083	1.2100	1.3500	+10.656%	3,496,117	+30.370%
2025-04-17	1.2400	1.2700	1.1900	1.2200	-3.175%	73,587	+44.262%
2025-04-16	1.2300	1.2899	1.1950	1.2600	+3.279%	126,251	+39.683%
2025-04-15	1.2500	1.2799	1.2200	1.2200	-1.613%	85,532	+44.262%
2025-04-14	1.3500	1.3500	1.2300	1.2400	-4.615%	189,709	+41.935%
2025-04-11	1.2400	1.3250	1.1700	1.3000	+1.563%	128,911	+35.385%
2025-04-10	1.2500	1.2900	1.1700	1.2800	-0.775%	182,248	+37.500%
2025-04-09	1.1900	1.4000	1.1100	1.2900	+5.738%	405,547	+36.434%
2025-04-08	1.2900	1.3069	1.2000	1.2200	-1.613%	201,945	+44.262%
2025-04-07	1.2600	1.3102	1.1600	1.2400	-5.344%	190,002	+41.935%
2025-04-04	1.3800	1.3800	1.2800	1.3100	-7.092%	252,857	+34.351%
2025-04-03	1.5400	1.5400	1.4000	1.4100	-11.321%	275,498	+24.823%
2025-04-02	1.5400	1.6150	1.4300	1.5900	+6.711%	207,784	+10.692%
2025-04-01	1.5000	1.6600	1.4500	1.4900	-0.667%	215,356	+18.121%
2025-03-31	1.7000	1.7000	1.4300	1.5000	-9.091%	352,385	+17.333%
2025-03-28	1.7000	1.7400	1.6300	1.6500	-10.811%	406,064	+6.667%
2025-03-27	1.8600	1.8850	1.7700	1.8500	0.000%	167,343	-4.865%
2025-03-26	1.9700	1.9700	1.8300	1.8500	-6.091%	292,213	-4.865%
2025-03-25	1.9100	2.0700	1.8450	1.9700	+6.486%	450,007	-10.660%
2025-03-24	1.7400	1.8500	1.7400	1.8500	+5.714%	243,164	-4.865%
2025-03-21	1.7700	1.8100	1.7200	1.7500	-2.778%	217,953	+0.571%
2025-03-20	1.8300	1.8400	1.7800	1.8000	-1.639%	98,841	-2.222%
2025-03-19	1.8200	1.9000	1.7950	1.8300	+2.809%	312,767	-3.825%
2025-03-18	1.9000	1.9000	1.7800	1.7800	-7.772%	234,060	-1.124%
2025-03-17	1.7400	1.9600	1.7150	1.9300	+12.865%	418,897	-8.808%
2025-03-14	1.6900	1.7600	1.6500	1.7100	+3.636%	174,374	+2.924%
2025-03-13	1.6900	1.7299	1.6100	1.6500	-2.941%	163,000	+6.667%
2025-03-12	1.6000	1.7200	1.5700	1.7000	+6.250%	355,218	+3.529%
2025-03-11	1.6100	1.6800	1.5250	1.6000	0.000%	240,080	+10.000%
2025-03-10	1.7100	1.7600	1.5700	1.6000	-8.046%	234,820	+10.000%
2025-03-07	1.7000	1.7727	1.6750	1.7400	+1.754%	172,102	+1.149%
2025-03-06	1.6600	1.7500	1.6000	1.7100	+1.183%	247,380	+2.924%
2025-03-05	1.6800	1.7000	1.6000	1.6900	+1.807%	225,680	+4.142%
2025-03-04	1.6300	1.7296	1.5700	1.6600	+0.606%	409,966	+6.024%
2025-03-03	1.8900	1.8900	1.6300	1.6500	-9.836%	384,872	+6.667%
2025-02-28	1.8300	1.8800	1.6700	1.8300	+2.235%	373,383	-3.825%
2025-02-27	1.7800	1.8499	1.7400	1.7900	+2.874%	658,312	-1.676%
2025-02-26	1.7600	1.8350	1.7200	1.7400	-3.333%	628,758	+1.149%
2025-02-25	1.9900	1.9900	1.7700	1.8000	-8.629%	966,559	-2.222%
2025-02-24	2.1400	2.1900	1.9400	1.9700	-7.512%	724,023	-10.660%
2025-02-21	2.2500	2.2687	2.1050	2.1300	-4.484%	381,661	-17.371%
2025-02-20	2.3100	2.4187	2.0800	2.2300	-3.463%	456,280	-21.076%
2025-02-19	2.4200	2.4200	2.2100	2.3100	-6.855%	933,358	-23.810%
2025-02-18	2.7400	2.7700	2.4700	2.4800	-9.158%	412,671	-29.032%
2025-02-14	2.6500	2.7900	2.6100	2.7300	+5.000%	506,469	-35.531%
2025-02-13	2.5800	2.6658	2.4800	2.6000	+0.775%	373,926	-32.308%
2025-02-12	2.5200	2.5800	2.4500	2.5800	+2.381%	394,946	-31.783%
2025-02-11	2.7100	2.7154	2.4401	2.5200	-8.029%	700,532	-30.159%
2025-02-10	2.8600	2.8900	2.5900	2.7400	-6.803%	837,832	-35.766%
2025-02-07	3.0900	3.1300	2.8800	2.9400	-4.545%	739,636	-40.136%

.dark-mode .KqqkmD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KqqkmD{ color: #333333; background-color: white; border: 2px solid #333333; }ANVSAnnovis Bio, Inc.stock NYSE

ANVS
Annovis Bio, Inc.
stock NYSE