Skip to main content
Annovis Bio, Inc. (ANVS)
NYSE: ANVS · Real-Time Price · USD
4.550
-0.100 (-2.15%)
At close: Dec 5, 2025, 4:00 PM EST
4.600
+0.050 (1.10%)
After-hours: Dec 5, 2025, 7:25 PM EST

Annovis Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254.664.764.404.554.55-2.15%600,724
Dec 4, 20254.684.824.604.654.65-496,842
Dec 3, 20254.354.764.324.654.655.44%1,341,929
Dec 2, 20254.464.714.014.414.41-2.22%1,599,030
Dec 1, 20255.045.104.324.514.51-11.57%1,848,743
Nov 28, 20255.055.504.905.105.103.66%1,282,502
Nov 26, 20255.025.254.574.924.922.07%2,900,637
Nov 25, 20254.084.834.014.824.8217.85%2,357,730
Nov 24, 20253.844.483.824.094.097.92%3,303,445
Nov 21, 20253.914.003.473.793.79-2.32%1,966,932
Nov 20, 20253.443.983.393.883.8814.79%3,588,081
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
Oct 10, 20251.611.801.601.701.70-22.73%7,805,969
Oct 9, 20252.492.602.112.202.20-3.08%8,697,957
Oct 8, 20252.252.292.222.272.270.44%228,522
Oct 7, 20252.272.292.242.262.26-182,239
Oct 6, 20252.202.282.202.262.261.80%326,032
Oct 3, 20252.232.282.192.222.22-0.45%210,880
Oct 2, 20252.172.232.132.232.234.69%229,875
Oct 1, 20252.022.152.022.132.132.90%294,875
Sep 30, 20252.042.072.012.072.071.47%133,804
Sep 29, 20252.012.062.002.042.043.55%175,365
Sep 26, 20252.162.171.881.971.97-7.51%770,321
Sep 25, 20252.202.202.082.132.13-2.74%201,147
Sep 24, 20252.202.282.162.192.19-1.79%136,321
Sep 23, 20252.292.322.222.232.23-3.88%242,456
Sep 22, 20252.292.332.202.322.32-170,491
Sep 19, 20252.362.382.302.322.32-1.28%167,931
Sep 18, 20252.312.382.302.352.351.29%98,512
Sep 17, 20252.402.432.322.322.32-2.11%79,122
Sep 16, 20252.332.442.332.372.37-0.84%111,845
Sep 15, 20252.452.522.372.392.39-3.63%138,730
Sep 12, 20252.402.522.362.482.483.77%313,411
Sep 11, 20252.382.402.342.392.393.46%199,728
Sep 10, 20252.362.402.262.312.31-2.12%170,058
Sep 9, 20252.362.392.312.362.360.43%229,358
Sep 8, 20252.302.352.262.352.352.62%265,793
Sep 5, 20252.322.352.222.292.290.44%169,316
Sep 4, 20252.282.302.212.282.28-129,593
Sep 3, 20252.302.362.282.282.28-2.15%69,470
Sep 2, 20252.292.382.262.332.330.87%121,726
Aug 29, 20252.292.382.272.312.31-0.43%119,690
Aug 28, 20252.362.412.322.322.32-1.28%80,514
Aug 27, 20252.402.442.352.352.35-3.29%96,655
Aug 26, 20252.362.512.302.432.438.48%349,803
Aug 25, 20252.392.452.212.242.24-5.49%412,888
Aug 22, 20252.372.492.352.372.37-0.42%346,854
Aug 21, 20252.412.462.322.382.38-4.42%222,141
Aug 20, 20252.572.602.402.492.49-4.60%397,683
Aug 19, 20252.662.702.562.612.61-2.97%217,790
Aug 18, 20252.722.762.682.692.69-1.82%171,389
Aug 15, 20252.702.782.692.742.740.74%282,169
Aug 14, 20252.752.842.602.722.720.74%169,747
Aug 13, 20252.672.942.582.702.70-2.53%311,995
Aug 12, 20252.822.822.702.772.77-1.77%244,867
Aug 11, 20252.652.952.562.822.8210.59%545,614
Aug 8, 20252.602.612.532.552.55-1.92%163,521
Aug 7, 20252.652.662.552.602.60-2.62%103,421
Aug 6, 20252.762.762.582.672.67-1.84%211,394
Aug 5, 20252.712.742.632.722.721.49%159,169
Aug 4, 20252.522.702.502.682.686.77%136,350
Aug 1, 20252.702.722.362.512.51-8.06%349,751
Jul 31, 20252.662.772.652.732.73-143,355
Jul 30, 20252.642.872.642.732.732.63%237,498
Jul 29, 20252.932.952.632.662.66-9.22%464,367
Jul 28, 20252.942.972.792.932.931.38%269,933
Jul 25, 20252.893.002.772.892.891.40%454,787
Jul 24, 20252.672.892.622.852.857.14%520,232
Jul 23, 20252.562.702.532.662.663.50%366,995
Jul 22, 20252.582.632.522.572.571.58%189,871
Jul 21, 20252.662.752.522.532.53-4.53%227,021
Jul 18, 20252.772.832.632.652.65-5.69%476,310
Jul 17, 20252.772.892.722.812.812.55%307,321