Annovis Bio Inc. (ANVS)
NYSE: ANVS
· Real-Time Price · USD
2.71
-0.03 (-1.09%)
At close: Aug 18, 2025, 3:59 PM
2.69
-0.74%
Pre-market: Aug 19, 2025, 05:56 AM EDT
ANVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.72 | 2.76 | 2.68 | 2.69 | 2.69 | -1.82% | 170,931 |
| Aug 15, 2025 | 2.70 | 2.78 | 2.69 | 2.74 | 2.74 | 0.74% | 282,200 |
| Aug 14, 2025 | 2.75 | 2.84 | 2.60 | 2.72 | 2.72 | 0.74% | 169,747 |
| Aug 13, 2025 | 2.67 | 2.94 | 2.58 | 2.70 | 2.70 | -2.53% | 312,000 |
| Aug 12, 2025 | 2.82 | 2.82 | 2.70 | 2.77 | 2.77 | -1.77% | 244,867 |
| Aug 11, 2025 | 2.65 | 2.95 | 2.56 | 2.82 | 2.82 | 10.59% | 545,614 |
| Aug 8, 2025 | 2.60 | 2.61 | 2.53 | 2.55 | 2.55 | -1.92% | 163,521 |
| Aug 7, 2025 | 2.65 | 2.66 | 2.55 | 2.60 | 2.60 | -2.62% | 103,421 |
| Aug 6, 2025 | 2.76 | 2.76 | 2.58 | 2.67 | 2.67 | -1.84% | 211,394 |
| Aug 5, 2025 | 2.71 | 2.74 | 2.63 | 2.72 | 2.72 | 1.49% | 159,200 |
| Aug 4, 2025 | 2.52 | 2.70 | 2.50 | 2.68 | 2.68 | 6.77% | 136,350 |
| Aug 1, 2025 | 2.70 | 2.72 | 2.36 | 2.51 | 2.51 | -8.06% | 349,800 |
| Jul 31, 2025 | 2.66 | 2.77 | 2.65 | 2.73 | 2.73 | 0.00% | 143,355 |
| Jul 30, 2025 | 2.64 | 2.87 | 2.64 | 2.73 | 2.73 | 2.63% | 237,500 |
| Jul 29, 2025 | 2.93 | 2.95 | 2.63 | 2.66 | 2.66 | -9.22% | 464,400 |
| Jul 28, 2025 | 2.94 | 2.97 | 2.79 | 2.93 | 2.93 | 1.38% | 269,933 |
| Jul 25, 2025 | 2.89 | 3.00 | 2.77 | 2.89 | 2.89 | 1.40% | 454,800 |
| Jul 24, 2025 | 2.67 | 2.89 | 2.62 | 2.85 | 2.85 | 7.14% | 520,232 |
| Jul 23, 2025 | 2.56 | 2.70 | 2.53 | 2.66 | 2.66 | 3.50% | 367,000 |
| Jul 22, 2025 | 2.58 | 2.63 | 2.52 | 2.57 | 2.57 | 1.58% | 189,900 |