Skip to main content
Annovis Bio, Inc. (ANVS)
NYSE: ANVS · Real-Time Price · USD
2.490
+0.010 (0.40%)
At close: Mar 6, 2026, 4:00 PM EST
2.537
+0.047 (1.89%)
After-hours: Mar 6, 2026, 7:17 PM EST

Annovis Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.512.562.452.492.490.40%169,012
Mar 5, 20262.612.672.422.482.48-8.15%248,325
Mar 4, 20262.622.732.562.702.704.65%333,664
Mar 3, 20262.672.672.532.582.58-3.37%170,140
Mar 2, 20262.512.762.502.672.67-0.37%434,551
Feb 27, 20262.752.842.642.682.68-3.25%262,086
Feb 26, 20262.912.942.722.772.77-3.82%356,149
Feb 25, 20262.803.002.702.882.887.46%779,090
Feb 24, 20262.392.782.382.682.6812.13%713,493
Feb 23, 20262.412.472.352.392.39-3.63%211,242
Feb 20, 20262.362.532.362.482.482.90%348,977
Feb 19, 20262.412.442.362.412.41-0.82%166,206
Feb 18, 20262.392.512.352.432.432.10%208,997
Feb 17, 20262.352.412.282.382.380.42%339,632
Feb 13, 20262.462.552.372.372.37-2.47%216,158
Feb 12, 20262.502.652.342.432.432.53%509,535
Feb 11, 20262.462.462.292.372.37-1.25%265,687
Feb 10, 20262.432.502.392.402.40-3.61%247,305
Feb 9, 20262.562.562.382.492.49-301,007
Feb 6, 20262.542.612.462.492.492.05%550,885
Feb 5, 20262.552.622.422.442.44-5.43%341,258
Feb 4, 20262.632.732.452.582.58-0.77%461,842
Feb 3, 20262.712.812.552.602.60-3.70%250,127
Feb 2, 20262.662.792.652.702.70-245,847
Jan 30, 20262.802.882.602.702.70-3.91%533,900
Jan 29, 20262.902.972.752.812.81-7.57%481,574
Jan 28, 20262.913.142.913.043.044.83%423,242
Jan 27, 20262.933.022.802.902.90-2.03%407,151
Jan 26, 20263.013.012.832.962.96-1.66%494,128
Jan 23, 20263.023.062.923.013.01-1.63%267,169
Jan 22, 20262.933.192.933.063.066.25%721,396
Jan 21, 20262.792.932.782.882.883.23%414,350
Jan 20, 20262.772.872.702.792.79-3.46%649,866
Jan 16, 20263.253.262.882.892.89-9.69%825,102
Jan 15, 20263.153.303.103.203.200.95%362,634
Jan 14, 20263.073.232.983.173.171.60%555,006
Jan 13, 20263.493.533.003.123.12-9.57%1,201,530
Jan 12, 20263.603.623.313.453.45-5.99%826,232
Jan 9, 20263.974.023.663.673.67-6.38%397,399
Jan 8, 20264.044.143.913.923.92-3.69%295,342
Jan 7, 20263.894.123.884.074.075.71%654,659
Jan 6, 20263.813.943.753.853.851.32%443,951
Jan 5, 20263.703.833.603.803.804.11%492,716
Jan 2, 20263.453.683.263.653.655.49%469,000
Dec 31, 20253.443.503.363.463.46-354,464
Dec 30, 20253.483.643.433.463.46-1.14%339,140
Dec 29, 20253.523.713.503.503.50-2.78%285,620
Dec 26, 20253.613.723.493.603.60-1.64%286,933
Dec 24, 20253.583.703.563.663.662.23%127,771
Dec 23, 20253.893.913.573.583.58-8.91%525,133
Dec 22, 20253.744.043.603.933.937.67%623,866
Dec 19, 20253.683.743.463.653.65-0.54%872,645
Dec 18, 20253.693.863.653.673.671.38%603,857
Dec 17, 20253.934.053.583.623.62-7.89%609,536
Dec 16, 20253.713.993.713.933.933.97%415,406
Dec 15, 20254.154.243.763.783.78-8.47%712,792
Dec 12, 20253.774.233.704.134.138.97%1,044,279
Dec 11, 20254.124.153.703.793.79-9.76%1,487,011
Dec 10, 20254.454.574.184.204.20-5.83%778,653
Dec 9, 20254.504.644.344.464.463.72%717,325
Dec 8, 20254.484.554.124.304.30-5.49%937,974
Dec 5, 20254.664.764.404.554.55-2.15%604,031
Dec 4, 20254.684.824.604.654.65-499,687
Dec 3, 20254.354.764.324.654.655.44%1,358,085
Dec 2, 20254.464.714.014.414.41-2.22%1,604,082
Dec 1, 20255.045.104.324.514.51-11.57%1,854,721
Nov 28, 20255.055.504.905.105.103.66%1,291,769
Nov 26, 20255.025.254.574.924.922.07%2,925,555
Nov 25, 20254.084.834.014.824.8217.85%2,367,455
Nov 24, 20253.844.483.824.094.097.92%3,310,690
Nov 21, 20253.914.003.473.793.79-2.32%1,969,291
Nov 20, 20253.443.983.393.883.8814.79%3,595,932
Nov 19, 20253.513.693.253.383.380.30%2,411,716
Nov 18, 20252.983.822.983.373.3711.22%7,205,610
Nov 17, 20252.374.002.363.033.0329.49%44,362,601
Nov 14, 20252.112.432.112.342.342.18%617,691
Nov 13, 20252.382.432.232.292.29-5.76%555,866
Nov 12, 20252.172.492.172.432.4315.17%1,712,886
Nov 11, 20252.002.111.962.112.116.03%168,835
Nov 10, 20252.082.081.961.991.99-0.50%114,667
Nov 7, 20251.912.051.902.002.000.50%242,361
Nov 6, 20252.052.081.921.991.99-2.45%192,210
Nov 5, 20251.922.171.902.042.047.94%220,525
Nov 4, 20251.952.031.891.891.89-6.44%246,609
Nov 3, 20252.082.091.952.022.02-3.81%275,154
Oct 31, 20252.082.152.032.102.100.96%174,098
Oct 30, 20252.192.252.072.082.08-5.45%202,506
Oct 29, 20252.082.292.082.202.204.76%724,476
Oct 28, 20252.122.142.072.102.10-2.33%257,893
Oct 27, 20252.112.242.062.152.154.88%1,339,610
Oct 24, 20252.052.072.022.052.051.49%267,970
Oct 23, 20252.002.082.002.022.02-0.49%138,858
Oct 22, 20252.102.151.972.032.03-6.45%477,667
Oct 21, 20252.102.232.012.172.174.83%820,076
Oct 20, 20251.902.081.902.072.074.55%529,916
Oct 17, 20251.992.061.941.981.98-2.46%476,014
Oct 16, 20251.892.211.882.032.0312.15%2,936,337
Oct 15, 20251.621.851.621.811.817.74%857,553
Oct 14, 20251.611.721.601.681.681.20%662,400
Oct 13, 20251.741.761.571.661.66-2.35%1,447,619