Annovis Bio, Inc.ANVSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.66 | $2.79 | $2.65 | $2.70 | 245,867 |
| 1/30/2026 | $2.80 | $2.88 | $2.60 | $2.70 | 534,152 |
| 1/29/2026 | $2.90 | $2.97 | $2.75 | $2.81 | 481,600 |
| 1/28/2026 | $2.91 | $3.14 | $2.91 | $3.04 | 457,349 |
| 1/27/2026 | $2.93 | $3.02 | $2.80 | $2.90 | 409,800 |
| 1/26/2026 | $3.01 | $3.01 | $2.83 | $2.96 | 494,467 |
| 1/23/2026 | $3.02 | $3.06 | $2.92 | $3.01 | 313,604 |
| 1/22/2026 | $2.93 | $3.19 | $2.93 | $3.06 | 754,800 |
| 1/21/2026 | $2.79 | $2.93 | $2.78 | $2.88 | 419,810 |
| 1/20/2026 | $2.77 | $2.87 | $2.70 | $2.79 | 649,866 |
| 1/16/2026 | $3.25 | $3.26 | $2.88 | $2.89 | 835,506 |
| 1/15/2026 | $3.15 | $3.30 | $3.10 | $3.20 | 366,239 |
| 1/14/2026 | $3.07 | $3.23 | $2.98 | $3.17 | 559,422 |
| 1/13/2026 | $3.49 | $3.53 | $3.00 | $3.12 | 1.21M |
| 1/12/2026 | $3.60 | $3.61 | $3.31 | $3.45 | 826,573 |
| 1/9/2026 | $3.97 | $4.02 | $3.66 | $3.67 | 397,911 |
| 1/8/2026 | $4.04 | $4.14 | $3.91 | $3.92 | 296,019 |
| 1/7/2026 | $3.89 | $4.12 | $3.88 | $4.07 | 654,834 |
| 1/6/2026 | $3.81 | $3.94 | $3.75 | $3.85 | 444,000 |
| 1/5/2026 | $3.70 | $3.83 | $3.60 | $3.80 | 497,000 |
| 1/2/2026 | $3.45 | $3.68 | $3.26 | $3.65 | 469,662 |
| 12/31/2025 | $3.44 | $3.50 | $3.36 | $3.46 | 354,824 |
| 12/30/2025 | $3.48 | $3.64 | $3.43 | $3.46 | 339,240 |
| 12/29/2025 | $3.52 | $3.71 | $3.50 | $3.50 | 287,273 |
| 12/26/2025 | $3.61 | $3.72 | $3.49 | $3.60 | 286,933 |
| 12/24/2025 | $3.58 | $3.70 | $3.56 | $3.66 | 130,813 |
| 12/23/2025 | $3.89 | $3.91 | $3.57 | $3.58 | 526,547 |
| 12/22/2025 | $3.74 | $4.04 | $3.60 | $3.93 | 628,100 |
| 12/19/2025 | $3.68 | $3.74 | $3.46 | $3.65 | 873,645 |
| 12/18/2025 | $3.69 | $3.86 | $3.65 | $3.67 | 603,857 |
| 12/17/2025 | $3.93 | $4.05 | $3.58 | $3.62 | 609,536 |
| 12/16/2025 | $3.71 | $3.99 | $3.71 | $3.93 | 415,406 |
| 12/15/2025 | $4.15 | $4.24 | $3.76 | $3.78 | 712,792 |
| 12/12/2025 | $3.77 | $4.23 | $3.70 | $4.13 | 1.04M |
| 12/11/2025 | $4.12 | $4.15 | $3.70 | $3.79 | 1.49M |
| 12/10/2025 | $4.45 | $4.57 | $4.18 | $4.20 | 778,700 |
| 12/9/2025 | $4.50 | $4.64 | $4.34 | $4.46 | 717,325 |
| 12/8/2025 | $4.48 | $4.55 | $4.12 | $4.30 | 938,000 |
| 12/5/2025 | $4.66 | $4.76 | $4.40 | $4.55 | 604,031 |
| 12/4/2025 | $4.68 | $4.82 | $4.60 | $4.65 | 499,700 |
| 12/3/2025 | $4.35 | $4.76 | $4.32 | $4.65 | 1.36M |
| 12/2/2025 | $4.46 | $4.71 | $4.01 | $4.41 | 1.60M |
| 12/1/2025 | $5.04 | $5.10 | $4.32 | $4.51 | 1.85M |
| 11/28/2025 | $5.05 | $5.50 | $4.90 | $5.10 | 1.29M |
| 11/26/2025 | $5.02 | $5.25 | $4.57 | $4.92 | 2.93M |
| 11/25/2025 | $4.08 | $4.83 | $4.01 | $4.82 | 2.37M |
| 11/24/2025 | $3.84 | $4.48 | $3.82 | $4.09 | 3.31M |
| 11/21/2025 | $3.91 | $4.00 | $3.47 | $3.79 | 1.97M |
| 11/20/2025 | $3.44 | $3.98 | $3.39 | $3.88 | 3.60M |
| 11/19/2025 | $3.51 | $3.69 | $3.25 | $3.38 | 2.41M |
| 11/18/2025 | $2.98 | $3.82 | $2.98 | $3.37 | 7.21M |
| 11/17/2025 | $2.37 | $4.00 | $2.36 | $3.03 | 44.36M |
| 11/14/2025 | $2.11 | $2.42 | $2.11 | $2.34 | 617,691 |
| 11/13/2025 | $2.38 | $2.43 | $2.23 | $2.29 | 555,900 |
| 11/12/2025 | $2.17 | $2.49 | $2.17 | $2.43 | 1.71M |
| 11/11/2025 | $2.00 | $2.11 | $1.96 | $2.11 | 168,835 |
| 11/10/2025 | $2.08 | $2.08 | $1.96 | $1.99 | 114,700 |
| 11/7/2025 | $1.91 | $2.05 | $1.90 | $2.00 | 242,400 |
| 11/6/2025 | $2.05 | $2.08 | $1.92 | $1.99 | 192,210 |
| 11/5/2025 | $1.92 | $2.17 | $1.90 | $2.04 | 220,525 |