Skip to main content
Annovis Bio, Inc. (ANVS)
NYSE: ANVS · Real-Time Price · USD
1.720
+0.070 (4.24%)
At close: Jun 26, 2026, 4:00 PM EDT
1.745
+0.024 (1.42%)
After-hours: Jun 26, 2026, 7:39 PM EDT

Annovis Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.661.721.651.721.724.24%1,353,860
Jun 25, 20261.741.741.651.651.65-2.94%1,199,459
Jun 24, 20261.751.781.691.701.70-2.30%754,435
Jun 23, 20261.721.801.711.741.74-1.69%669,613
Jun 22, 20261.781.841.731.771.771.14%815,508
Jun 18, 20261.761.801.751.751.750.57%1,090,629
Jun 17, 20261.811.901.741.741.74-2.79%952,957
Jun 16, 20261.781.851.771.791.790.56%670,931
Jun 15, 20261.801.871.781.781.78-738,397
Jun 12, 20261.851.901.781.781.78-2.73%622,236
Jun 11, 20261.711.851.701.831.836.40%1,093,058
Jun 10, 20261.761.861.721.721.72-2.82%1,115,790
Jun 9, 20261.781.841.711.771.77-1.12%1,196,171
Jun 8, 20261.921.951.781.791.79-5.29%929,234
Jun 5, 20261.941.961.851.891.89-5.03%1,402,324
Jun 4, 20261.902.071.871.991.997.57%2,009,232
Jun 3, 20261.841.881.801.851.85-0.54%690,715
Jun 2, 20261.941.941.781.861.862.20%1,508,238
Jun 1, 20261.921.961.801.821.82-5.21%1,661,621
May 29, 20261.901.971.891.921.921.05%959,120
May 28, 20262.002.011.901.901.90-5.47%933,935
May 27, 20262.052.121.982.012.01-2.43%1,177,871
May 26, 20262.272.332.052.062.06-7.62%1,517,858
May 22, 20262.252.392.202.232.233.72%2,600,484
May 21, 20261.982.211.912.152.155.39%1,234,464
May 20, 20261.802.041.752.042.045.15%3,938,259
May 19, 20262.012.041.931.941.94-5.37%802,391
May 18, 20262.092.142.012.052.05-0.49%769,649
May 15, 20262.032.102.012.062.06-3.29%854,584
May 14, 20262.202.222.072.132.13-4.05%732,137
May 13, 20262.302.342.222.222.22-2.63%656,479
May 12, 20262.362.432.272.282.28-4.60%679,282
May 11, 20262.302.472.262.392.394.82%861,254
May 8, 20262.302.352.252.282.280.88%739,646
May 7, 20262.402.442.262.262.26-5.83%906,848
May 6, 20262.302.422.202.402.405.73%725,479
May 5, 20262.292.382.192.272.27-0.44%1,761,195
May 4, 20262.002.351.982.282.2814.00%1,985,813
May 1, 20262.012.021.942.002.001.52%708,087
Apr 30, 20261.942.001.861.971.977.07%1,104,533
Apr 29, 20261.901.901.791.841.84-0.54%653,034
Apr 28, 20261.892.011.851.851.85-2.12%1,344,365
Apr 27, 20261.781.941.751.891.898.62%1,038,587
Apr 24, 20261.731.821.731.741.74-3.87%872,070
Apr 23, 20261.821.841.731.811.81-1.63%1,119,200
Apr 22, 20261.891.911.811.841.84-1.08%811,027
Apr 21, 20261.901.971.851.861.86-3.12%901,936
Apr 20, 20261.861.951.811.921.922.67%903,518
Apr 17, 20261.821.921.771.871.875.06%1,078,173
Apr 16, 20261.771.801.701.781.781.14%851,646
Apr 15, 20261.771.801.701.761.761.73%991,332
Apr 14, 20261.711.731.651.731.734.22%1,709,407
Apr 13, 20261.581.711.551.661.664.40%2,496,057
Apr 10, 20261.641.641.541.591.59-1.85%2,633,156
Apr 9, 20261.931.981.611.621.62-29.57%6,674,479
Apr 8, 20262.372.422.272.302.301.32%300,748
Apr 7, 20262.332.412.222.272.27-3.40%647,952
Apr 6, 20262.542.772.332.352.353.07%1,349,870
Apr 2, 20262.062.292.032.282.287.55%962,628
Apr 1, 20262.282.292.002.122.12-4.93%480,941
Mar 31, 20262.032.282.032.232.2310.95%467,479
Mar 30, 20262.032.051.962.012.01-0.99%360,422
Mar 27, 20262.152.161.972.032.03-5.58%721,490
Mar 26, 20262.202.242.112.152.15-3.15%452,756
Mar 25, 20262.402.442.222.222.22-6.33%533,720
Mar 24, 20262.422.482.372.372.37-5.20%318,506
Mar 23, 20262.622.652.422.502.50-3.85%345,852
Mar 20, 20262.642.722.512.602.60-2.62%746,179
Mar 19, 20262.482.682.282.672.678.10%622,825
Mar 18, 20262.722.762.452.472.47-9.85%658,290
Mar 17, 20262.853.032.702.742.74-3.18%365,368
Mar 16, 20262.542.902.542.832.8312.30%670,460
Mar 13, 20262.442.562.442.522.522.44%236,997
Mar 12, 20262.502.572.432.462.46-1.60%235,370
Mar 11, 20262.602.682.452.502.50-3.10%436,275
Mar 10, 20262.622.712.562.582.580.39%225,166
Mar 9, 20262.492.582.412.572.573.21%400,289
Mar 6, 20262.512.562.452.492.490.40%171,316
Mar 5, 20262.612.672.422.482.48-8.15%250,657
Mar 4, 20262.622.732.562.702.704.65%334,634
Mar 3, 20262.672.672.532.582.58-3.37%176,106
Mar 2, 20262.512.762.502.672.67-0.37%435,346
Feb 27, 20262.752.842.642.682.68-3.25%262,386
Feb 26, 20262.912.942.722.772.77-3.82%356,407
Feb 25, 20262.803.002.702.882.887.46%779,630
Feb 24, 20262.392.782.382.682.6812.13%714,296
Feb 23, 20262.412.472.352.392.39-3.63%211,245
Feb 20, 20262.362.532.362.482.482.90%348,997
Feb 19, 20262.412.442.362.412.41-0.82%166,236
Feb 18, 20262.392.512.352.432.432.10%209,306
Feb 17, 20262.352.412.282.382.380.42%339,634
Feb 13, 20262.462.552.372.372.37-2.47%216,558
Feb 12, 20262.502.652.342.432.432.53%510,249
Feb 11, 20262.462.462.292.372.37-1.25%265,839
Feb 10, 20262.432.502.392.402.40-3.61%247,387
Feb 9, 20262.562.562.382.492.49-301,118
Feb 6, 20262.542.612.462.492.492.05%550,923
Feb 5, 20262.552.622.422.442.44-5.43%345,612
Feb 4, 20262.632.732.452.582.58-0.77%465,110
Feb 3, 20262.712.812.552.602.60-3.70%250,814