Annovis Bio, Inc. (ANVS)
NYSE: ANVS · Real-Time Price · USD
1.875
-0.015 (-0.79%)
At close: Apr 28, 2026, 4:00 PM EDT
1.850
-0.025 (-1.33%)
After-hours: Apr 28, 2026, 4:00 PM EDT
Annovis Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.88 | 2.00 | 1.87 | 1.87 | - | -1.06% | 1,309,724 |
| Apr 27, 2026 | 1.78 | 1.94 | 1.75 | 1.89 | 1.89 | 8.62% | 1,037,926 |
| Apr 24, 2026 | 1.73 | 1.82 | 1.73 | 1.74 | 1.74 | -3.87% | 871,891 |
| Apr 23, 2026 | 1.82 | 1.84 | 1.73 | 1.81 | 1.81 | -1.63% | 1,119,081 |
| Apr 22, 2026 | 1.89 | 1.91 | 1.81 | 1.84 | 1.84 | -1.08% | 810,867 |
| Apr 21, 2026 | 1.90 | 1.97 | 1.85 | 1.86 | 1.86 | -3.12% | 901,334 |
| Apr 20, 2026 | 1.86 | 1.95 | 1.81 | 1.92 | 1.92 | 2.67% | 894,183 |
| Apr 17, 2026 | 1.82 | 1.92 | 1.77 | 1.87 | 1.87 | 5.06% | 1,076,321 |
| Apr 16, 2026 | 1.77 | 1.80 | 1.70 | 1.78 | 1.78 | 1.14% | 848,061 |
| Apr 15, 2026 | 1.77 | 1.80 | 1.70 | 1.76 | 1.76 | 1.73% | 986,629 |
| Apr 14, 2026 | 1.71 | 1.73 | 1.65 | 1.73 | 1.73 | 4.22% | 1,706,100 |
| Apr 13, 2026 | 1.58 | 1.71 | 1.55 | 1.66 | 1.66 | 4.40% | 2,476,251 |
| Apr 10, 2026 | 1.64 | 1.64 | 1.54 | 1.59 | 1.59 | -1.85% | 2,625,756 |
| Apr 9, 2026 | 1.93 | 1.98 | 1.61 | 1.62 | 1.62 | -29.57% | 6,640,115 |
| Apr 8, 2026 | 2.37 | 2.42 | 2.27 | 2.30 | 2.30 | 1.32% | 298,959 |
| Apr 7, 2026 | 2.33 | 2.41 | 2.22 | 2.27 | 2.27 | -3.40% | 645,135 |
| Apr 6, 2026 | 2.54 | 2.77 | 2.33 | 2.35 | 2.35 | 3.07% | 1,340,662 |
| Apr 2, 2026 | 2.06 | 2.29 | 2.03 | 2.28 | 2.28 | 7.55% | 962,464 |
| Apr 1, 2026 | 2.28 | 2.29 | 2.00 | 2.12 | 2.12 | -4.93% | 480,841 |
| Mar 31, 2026 | 2.03 | 2.28 | 2.03 | 2.23 | 2.23 | 10.95% | 466,983 |
| Mar 30, 2026 | 2.03 | 2.05 | 1.96 | 2.01 | 2.01 | -0.99% | 359,808 |
| Mar 27, 2026 | 2.15 | 2.16 | 1.97 | 2.03 | 2.03 | -5.58% | 718,372 |
| Mar 26, 2026 | 2.20 | 2.24 | 2.11 | 2.15 | 2.15 | -3.15% | 450,602 |
| Mar 25, 2026 | 2.40 | 2.44 | 2.22 | 2.22 | 2.22 | -6.33% | 532,783 |
| Mar 24, 2026 | 2.42 | 2.48 | 2.37 | 2.37 | 2.37 | -5.20% | 318,189 |
| Mar 23, 2026 | 2.62 | 2.65 | 2.42 | 2.50 | 2.50 | -3.85% | 340,883 |
| Mar 20, 2026 | 2.64 | 2.72 | 2.51 | 2.60 | 2.60 | -2.62% | 720,184 |
| Mar 19, 2026 | 2.48 | 2.68 | 2.28 | 2.67 | 2.67 | 8.10% | 622,050 |
| Mar 18, 2026 | 2.72 | 2.76 | 2.45 | 2.47 | 2.47 | -9.85% | 657,519 |
| Mar 17, 2026 | 2.85 | 3.03 | 2.70 | 2.74 | 2.74 | -3.18% | 362,535 |
| Mar 16, 2026 | 2.54 | 2.90 | 2.54 | 2.83 | 2.83 | 12.30% | 667,466 |
| Mar 13, 2026 | 2.44 | 2.56 | 2.44 | 2.52 | 2.52 | 2.44% | 234,141 |
| Mar 12, 2026 | 2.50 | 2.57 | 2.43 | 2.46 | 2.46 | -1.60% | 235,151 |
| Mar 11, 2026 | 2.60 | 2.68 | 2.45 | 2.50 | 2.50 | -3.10% | 435,024 |
| Mar 10, 2026 | 2.62 | 2.71 | 2.56 | 2.58 | 2.58 | 0.39% | 225,166 |
| Mar 9, 2026 | 2.49 | 2.58 | 2.41 | 2.57 | 2.57 | 3.21% | 395,053 |
| Mar 6, 2026 | 2.51 | 2.56 | 2.45 | 2.49 | 2.49 | 0.40% | 169,012 |
| Mar 5, 2026 | 2.61 | 2.67 | 2.42 | 2.48 | 2.48 | -8.15% | 248,325 |
| Mar 4, 2026 | 2.62 | 2.73 | 2.56 | 2.70 | 2.70 | 4.65% | 333,664 |
| Mar 3, 2026 | 2.67 | 2.67 | 2.53 | 2.58 | 2.58 | -3.37% | 170,140 |
| Mar 2, 2026 | 2.51 | 2.76 | 2.50 | 2.67 | 2.67 | -0.37% | 434,551 |
| Feb 27, 2026 | 2.75 | 2.84 | 2.64 | 2.68 | 2.68 | -3.25% | 262,086 |
| Feb 26, 2026 | 2.91 | 2.94 | 2.72 | 2.77 | 2.77 | -3.82% | 356,149 |
| Feb 25, 2026 | 2.80 | 3.00 | 2.70 | 2.88 | 2.88 | 7.46% | 779,090 |
| Feb 24, 2026 | 2.39 | 2.78 | 2.38 | 2.68 | 2.68 | 12.13% | 713,493 |
| Feb 23, 2026 | 2.41 | 2.47 | 2.35 | 2.39 | 2.39 | -3.63% | 211,242 |
| Feb 20, 2026 | 2.36 | 2.53 | 2.36 | 2.48 | 2.48 | 2.90% | 348,977 |
| Feb 19, 2026 | 2.41 | 2.44 | 2.36 | 2.41 | 2.41 | -0.82% | 166,206 |
| Feb 18, 2026 | 2.39 | 2.51 | 2.35 | 2.43 | 2.43 | 2.10% | 208,997 |
| Feb 17, 2026 | 2.35 | 2.41 | 2.28 | 2.38 | 2.38 | 0.42% | 339,632 |
| Feb 13, 2026 | 2.46 | 2.55 | 2.37 | 2.37 | 2.37 | -2.47% | 216,158 |
| Feb 12, 2026 | 2.50 | 2.65 | 2.34 | 2.43 | 2.43 | 2.53% | 509,535 |
| Feb 11, 2026 | 2.46 | 2.46 | 2.29 | 2.37 | 2.37 | -1.25% | 265,687 |
| Feb 10, 2026 | 2.43 | 2.50 | 2.39 | 2.40 | 2.40 | -3.61% | 247,305 |
| Feb 9, 2026 | 2.56 | 2.56 | 2.38 | 2.49 | 2.49 | - | 301,007 |
| Feb 6, 2026 | 2.54 | 2.61 | 2.46 | 2.49 | 2.49 | 2.05% | 550,885 |
| Feb 5, 2026 | 2.55 | 2.62 | 2.42 | 2.44 | 2.44 | -5.43% | 341,258 |
| Feb 4, 2026 | 2.63 | 2.73 | 2.45 | 2.58 | 2.58 | -0.77% | 461,842 |
| Feb 3, 2026 | 2.71 | 2.81 | 2.55 | 2.60 | 2.60 | -3.70% | 250,127 |
| Feb 2, 2026 | 2.66 | 2.79 | 2.65 | 2.70 | 2.70 | - | 245,847 |
| Jan 30, 2026 | 2.80 | 2.88 | 2.60 | 2.70 | 2.70 | -3.91% | 533,900 |
| Jan 29, 2026 | 2.90 | 2.97 | 2.75 | 2.81 | 2.81 | -7.57% | 481,574 |
| Jan 28, 2026 | 2.91 | 3.14 | 2.91 | 3.04 | 3.04 | 4.83% | 423,242 |
| Jan 27, 2026 | 2.93 | 3.02 | 2.80 | 2.90 | 2.90 | -2.03% | 407,151 |
| Jan 26, 2026 | 3.01 | 3.01 | 2.83 | 2.96 | 2.96 | -1.66% | 494,128 |
| Jan 23, 2026 | 3.02 | 3.06 | 2.92 | 3.01 | 3.01 | -1.63% | 267,169 |
| Jan 22, 2026 | 2.93 | 3.19 | 2.93 | 3.06 | 3.06 | 6.25% | 721,396 |
| Jan 21, 2026 | 2.79 | 2.93 | 2.78 | 2.88 | 2.88 | 3.23% | 414,350 |
| Jan 20, 2026 | 2.77 | 2.87 | 2.70 | 2.79 | 2.79 | -3.46% | 649,866 |
| Jan 16, 2026 | 3.25 | 3.26 | 2.88 | 2.89 | 2.89 | -9.69% | 825,102 |
| Jan 15, 2026 | 3.15 | 3.30 | 3.10 | 3.20 | 3.20 | 0.95% | 362,634 |
| Jan 14, 2026 | 3.07 | 3.23 | 2.98 | 3.17 | 3.17 | 1.60% | 555,006 |
| Jan 13, 2026 | 3.49 | 3.53 | 3.00 | 3.12 | 3.12 | -9.57% | 1,201,530 |
| Jan 12, 2026 | 3.60 | 3.62 | 3.31 | 3.45 | 3.45 | -5.99% | 826,232 |
| Jan 9, 2026 | 3.97 | 4.02 | 3.66 | 3.67 | 3.67 | -6.38% | 397,399 |
| Jan 8, 2026 | 4.04 | 4.14 | 3.91 | 3.92 | 3.92 | -3.69% | 295,342 |
| Jan 7, 2026 | 3.89 | 4.12 | 3.88 | 4.07 | 4.07 | 5.71% | 654,659 |
| Jan 6, 2026 | 3.81 | 3.94 | 3.75 | 3.85 | 3.85 | 1.32% | 443,951 |
| Jan 5, 2026 | 3.70 | 3.83 | 3.60 | 3.80 | 3.80 | 4.11% | 492,716 |
| Jan 2, 2026 | 3.45 | 3.68 | 3.26 | 3.65 | 3.65 | 5.49% | 469,000 |
| Dec 31, 2025 | 3.44 | 3.50 | 3.36 | 3.46 | 3.46 | - | 354,464 |
| Dec 30, 2025 | 3.48 | 3.64 | 3.43 | 3.46 | 3.46 | -1.14% | 339,140 |
| Dec 29, 2025 | 3.52 | 3.71 | 3.50 | 3.50 | 3.50 | -2.78% | 285,620 |
| Dec 26, 2025 | 3.61 | 3.72 | 3.49 | 3.60 | 3.60 | -1.64% | 286,933 |
| Dec 24, 2025 | 3.58 | 3.70 | 3.56 | 3.66 | 3.66 | 2.23% | 127,771 |
| Dec 23, 2025 | 3.89 | 3.91 | 3.57 | 3.58 | 3.58 | -8.91% | 525,133 |
| Dec 22, 2025 | 3.74 | 4.04 | 3.60 | 3.93 | 3.93 | 7.67% | 623,866 |
| Dec 19, 2025 | 3.68 | 3.74 | 3.46 | 3.65 | 3.65 | -0.54% | 872,645 |
| Dec 18, 2025 | 3.69 | 3.86 | 3.65 | 3.67 | 3.67 | 1.38% | 603,857 |
| Dec 17, 2025 | 3.93 | 4.05 | 3.58 | 3.62 | 3.62 | -7.89% | 609,536 |
| Dec 16, 2025 | 3.71 | 3.99 | 3.71 | 3.93 | 3.93 | 3.97% | 415,406 |
| Dec 15, 2025 | 4.15 | 4.24 | 3.76 | 3.78 | 3.78 | -8.47% | 712,792 |
| Dec 12, 2025 | 3.77 | 4.23 | 3.70 | 4.13 | 4.13 | 8.97% | 1,044,279 |
| Dec 11, 2025 | 4.12 | 4.15 | 3.70 | 3.79 | 3.79 | -9.76% | 1,487,011 |
| Dec 10, 2025 | 4.45 | 4.57 | 4.18 | 4.20 | 4.20 | -5.83% | 778,653 |
| Dec 9, 2025 | 4.50 | 4.64 | 4.34 | 4.46 | 4.46 | 3.72% | 717,325 |
| Dec 8, 2025 | 4.48 | 4.55 | 4.12 | 4.30 | 4.30 | -5.49% | 937,974 |
| Dec 5, 2025 | 4.66 | 4.76 | 4.40 | 4.55 | 4.55 | -2.15% | 604,031 |
| Dec 4, 2025 | 4.68 | 4.82 | 4.60 | 4.65 | 4.65 | - | 499,687 |
| Dec 3, 2025 | 4.35 | 4.76 | 4.32 | 4.65 | 4.65 | 5.44% | 1,358,085 |