NYSE:ANVS
Annovis Bio, Inc. Stock Price (Quote)
$5.39
+0.210 (+4.05%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 ANVS stock ended at $5.39. This is 4.05% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 9.72% from a day low at $5.25 to a day high of $5.76. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $5.30 | $5.76 | $5.25 | $5.39 | 391 543 |
| May 03, 2024 | $5.47 | $5.73 | $4.86 | $5.18 | 606 309 |
| May 02, 2024 | $6.20 | $6.20 | $5.45 | $5.45 | 666 843 |
| May 01, 2024 | $5.46 | $6.31 | $5.46 | $6.11 | 1 026 843 |
| Apr 30, 2024 | $6.89 | $6.89 | $5.37 | $5.57 | 2 153 019 |
| Apr 29, 2024 | $18.00 | $20.00 | $5.23 | $7.28 | 9 522 782 |
| Apr 26, 2024 | $13.71 | $18.20 | $13.71 | $18.01 | 1 046 474 |
| Apr 25, 2024 | $12.55 | $13.64 | $12.55 | $13.60 | 329 651 |
| Apr 24, 2024 | $11.99 | $13.65 | $11.99 | $12.74 | 439 324 |
| Apr 23, 2024 | $11.57 | $12.34 | $11.44 | $11.88 | 226 191 |
| Apr 22, 2024 | $10.17 | $11.74 | $10.10 | $11.49 | 319 424 |
| Apr 19, 2024 | $9.85 | $10.18 | $9.62 | $10.06 | 224 079 |
| Apr 18, 2024 | $9.11 | $9.88 | $9.04 | $9.85 | 239 899 |
| Apr 17, 2024 | $10.00 | $10.32 | $8.86 | $8.99 | 275 761 |
| Apr 16, 2024 | $11.00 | $11.12 | $9.60 | $10.08 | 191 768 |
| Apr 15, 2024 | $11.68 | $11.99 | $10.86 | $11.09 | 153 531 |
| Apr 12, 2024 | $12.18 | $12.20 | $11.59 | $11.63 | 132 164 |
| Apr 11, 2024 | $11.90 | $12.33 | $11.80 | $12.20 | 141 571 |
| Apr 10, 2024 | $11.09 | $11.80 | $10.86 | $11.75 | 97 117 |
| Apr 09, 2024 | $11.48 | $12.15 | $11.26 | $11.49 | 140 161 |
| Apr 08, 2024 | $10.97 | $11.68 | $10.91 | $11.46 | 154 743 |
| Apr 05, 2024 | $11.19 | $11.59 | $10.85 | $11.10 | 185 895 |
| Apr 04, 2024 | $11.22 | $11.47 | $10.87 | $11.04 | 184 986 |
| Apr 03, 2024 | $11.25 | $11.59 | $11.14 | $11.29 | 116 993 |
| Apr 02, 2024 | $12.24 | $12.32 | $11.07 | $11.18 | 200 117 |
