ANVS - Annovis Bio, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 20203.07003.34002.67003.07003.070027,300
Apr 02, 20203.22003.22002.50002.50002.50003,500
Apr 01, 20202.75003.20002.65003.19003.190013,400
Mar 31, 20203.27003.37002.80003.00003.000010,800
Mar 30, 20203.21003.44003.21003.44003.44007,200
Mar 27, 20203.63003.71003.55003.55003.55003,000
Mar 26, 20203.66003.82003.55003.63003.63006,900
Mar 25, 20203.64003.85003.41003.55003.550013,800
Mar 24, 20202.89003.64002.80003.41003.410041,200
Mar 23, 20202.85002.85002.42002.75002.750017,300
Mar 20, 20202.66003.00002.50002.80002.800029,900
Mar 19, 20202.77002.97002.66002.66002.660032,500
Mar 18, 20203.02003.11002.86002.86002.860017,200
Mar 17, 20203.59003.60003.11003.20003.200014,800
Mar 16, 20203.50003.75003.16003.31003.310044,500
Mar 13, 20203.50003.99003.48003.99003.990028,300
Mar 12, 20204.04004.04003.54003.57003.570032,300
Mar 11, 20204.40004.40004.05004.20004.200025,500
Mar 10, 20204.28004.36004.03004.36004.36002,600
Mar 09, 20204.55004.68004.11004.39004.390073,400
Mar 06, 20204.95004.97004.67004.72004.720032,100
Mar 05, 20205.09005.09004.80005.09005.090040,100
Mar 04, 20205.44005.44004.80005.03005.030024,700
Mar 03, 20205.25005.49004.82005.44005.440050,500
Mar 02, 20204.75005.28004.75005.17005.170039,300
Feb 28, 20204.98004.98004.50004.85004.850062,300
Feb 27, 20204.51005.29004.51004.98004.980072,300
Feb 26, 20205.50005.88004.73004.79004.790080,400
Feb 25, 20205.37005.62005.30005.42005.420027,200
Feb 24, 20205.51005.72005.12005.38005.380065,600
Feb 21, 20205.94006.01005.75005.76005.760033,600
Feb 20, 20205.98006.24005.61006.00006.0000123,300
Feb 19, 20206.00006.12005.76005.87005.870043,800
Feb 18, 20206.66006.66005.50006.09006.0900117,300
Feb 14, 20206.16006.83006.00006.75006.7500156,200
Feb 13, 20205.88007.35005.42006.20006.2000672,100
Feb 12, 20205.17006.00005.17005.65005.6500112,000
Feb 11, 20205.25005.45005.00005.22005.220095,100
Feb 10, 20205.58005.78005.25005.25005.250074,500
Feb 07, 20206.15006.15005.57005.59005.5900104,400
Feb 06, 20206.06006.67006.05006.16006.160076,400
Feb 05, 20206.42006.55005.67006.02006.0200334,600
Feb 04, 20207.18007.18006.12006.12006.1200265,700
Feb 03, 20207.15007.70006.70007.25007.2500341,100
Jan 31, 20206.98007.30006.10006.52006.5200402,100
Jan 30, 20209.00009.40006.62007.01007.0100938,800
Jan 29, 20206.630010.61006.51009.59009.59003,386,600
Jan 28, 2020------
Jan 27, 2020------
Jan 24, 2020------
Jan 23, 2020------
Jan 22, 2020------
Jan 21, 2020------
Jan 17, 2020------
Jan 16, 2020------
Jan 15, 2020------
Jan 14, 2020------
Jan 13, 2020------
Jan 10, 2020------
Jan 09, 2020------
Jan 08, 2020------
Jan 07, 2020------
Jan 06, 2020------
Jan 03, 2020------
Jan 02, 2020------
Dec 31, 2019------
Dec 30, 2019------
Dec 27, 2019------
Dec 26, 2019------
Dec 24, 2019------
Dec 23, 2019------
Dec 20, 2019------
Dec 19, 2019------
Dec 18, 2019------
Dec 17, 2019------
Dec 16, 2019------
Dec 13, 2019------
Dec 12, 2019------
Dec 11, 2019------
Dec 10, 2019------
Dec 09, 2019------
Dec 06, 2019------
Dec 05, 2019------
Dec 04, 2019------
Dec 03, 2019------
Dec 02, 2019------
Nov 29, 2019------
Nov 27, 2019------
Nov 26, 2019------
Nov 25, 2019------
Nov 22, 2019------
Nov 21, 2019------
Nov 20, 2019------
Nov 19, 2019------
Nov 18, 2019------
Nov 15, 2019------
Nov 14, 2019------
Nov 13, 2019------
Nov 12, 2019------
Nov 11, 2019------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...