Annovis Bio (ANVS) Stock Chart & Stock Price History

$8.50

-0.14 (-1.62%)

(As of 09/20/2024 ET)

Annovis Bio Stock Price Performance

5 Day Performance: +6.12%
1 Month Performance: -4.60%
3 Month Performance: +41.20%
6 Month Performance: -23.32%
Year-To-Date Performance: -54.55%
1 Year Performance: -20.63%

Receive ANVS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Annovis Bio and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets

“Buffett Indicator” Predicts 62% Stock Market Crash

The last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.

Take these 4 steps to protect your retirement here >>>

ANVS Stock Chart for Friday, September, 20, 2024

Annovis Bio Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/19/2024	$8.36	$8.68 +3.83%	$8.99	$8.35	136,964 shs	$96.96 million
09/18/2024	$8.74	$8.36 -4.35%	$9.00	$8.35	227,758 shs	$93.39 million
09/17/2024	$8.02	$8.74 +8.98%	$9.50	$8.00	361,418 shs	$97.64 million
09/16/2024	$8.01	$8.02 +0.12%	$8.35	$7.94	75,340 shs	$89.59 million
09/13/2024	$8.47	$8.01 -5.43%	$8.60	$7.94	158,759 shs	$104.53 million
09/12/2024	$8.55	$8.47 -0.94%	$8.73	$8.30	93,766 shs	$94.62 million
Get the Latest News and Ratings for ANVS and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Annovis Bio and its competitors with MarketBeat's FREE daily newsletter.
09/11/2024	$8.36	$8.55 +2.27%	$8.68	$8.13	186,507 shs	$95.51 million
09/10/2024	$8.18	$8.36 +2.20%	$8.44	$8.13	99,572 shs	$109.10 million
09/09/2024	$7.87	$8.18 +3.94%	$8.40	$7.81	104,628 shs	$106.75 million
09/06/2024	$7.86	$7.87 +0.13%	$7.92	$7.45	129,667 shs	$87.92 million
09/05/2024	$8.43	$7.86 -6.76%	$8.55	$7.71	244,931 shs	$87.80 million
09/04/2024	$8.35	$8.43 +0.96%	$8.57	$8.19	139,454 shs	$94.17 million
09/03/2024	$8.46	$8.35 -1.30%	$8.70	$8.14	116,403 shs	$93.28 million
09/02/2024	$8.46	$8.46	$8.82	$8.26	110,000 shs	$94.51 million
08/30/2024	$8.83	$8.48 -3.96%	$8.82	$8.26	109,519 shs	$94.73 million
08/29/2024	$8.75	$8.83 +0.91%	$9.09	$8.63	124,093 shs	$98.64 million
08/28/2024	$9.13	$8.75 -4.16%	$9.15	$8.62	209,120 shs	$97.75 million
08/27/2024	$9.65	$9.13 -5.39%	$9.82	$9.11	149,986 shs	$101.99 million
08/26/2024	$9.69	$9.65 -0.41%	$9.95	$9.45	125,021 shs	$107.80 million
08/23/2024	$9.15	$9.67 +5.68%	$9.98	$9.25	350,909 shs	$108.02 million
08/22/2024	$9.61	$9.15 -4.79%	$9.93	$9.01	191,154 shs	$102.22 million
08/21/2024	$8.91	$9.61 +7.86%	$9.80	$8.90	340,568 shs	$107.35 million
08/20/2024	$8.93	$8.91 -0.22%	$9.21	$8.65	95,938 shs	$99.53 million
08/19/2024	$8.53	$8.93 +4.69%	$9.05	$8.41	242,322 shs	$99.76 million
08/16/2024	$8.86	$8.51 -3.95%	$9.10	$8.43	268,836 shs	$95.07 million
08/15/2024	$7.75	$8.86 +14.32%	$9.58	$8.05	661,874 shs	$98.98 million
08/14/2024	$7.97	$7.75 -2.76%	$8.07	$7.72	204,027 shs	$86.58 million
08/13/2024	$7.87	$7.97 +1.27%	$8.19	$7.87	155,319 shs	$89.03 million
08/12/2024	$7.69	$7.87 +2.34%	$7.91	$7.58	115,134 shs	$87.92 million
08/09/2024	$8.25	$7.70 -6.67%	$8.43	$7.58	323,906 shs	$86.02 million
08/08/2024	$8.02	$8.25 +2.87%	$8.50	$7.83	198,285 shs	$92.16 million
08/07/2024	$8.36	$8.02 -4.07%	$8.50	$7.82	224,768 shs	$89.59 million
08/06/2024	$8.41	$8.36 -0.59%	$8.82	$8.36	263,333 shs	$93.39 million
08/05/2024	$8.66	$8.41 -2.89%	$8.57	$7.70	256,571 shs	$93.95 million
08/02/2024	$9.13	$8.64 -5.32%	$8.91	$8.41	247,690 shs	$96.51 million
08/01/2024	$9.33	$9.13 -2.20%	$9.85	$8.89	371,312 shs	$101.93 million
07/31/2024	$9.50	$9.33 -1.79%	$9.82	$8.76	437,756 shs	$104.22 million
07/30/2024	$10.61	$9.50 -10.46%	$10.63	$9.41	451,307 shs	$106.12 million
07/29/2024	$10.96	$10.61 -3.19%	$11.29	$10.45	226,604 shs	$118.51 million
07/26/2024	$10.45	$10.96 +4.93%	$11.20	$10.18	369,730 shs	$122.43 million
“Buffett Indicator” Predicts 62% Stock Market Crash (Ad) The last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%. Take these 4 steps to protect your retirement here >>>
07/25/2024	$10.77	$10.45 -3.02%	$10.84	$10.20	194,042 shs	$116.67 million
07/24/2024	$10.64	$10.77 +1.22%	$11.69	$10.50	407,816 shs	$120.30 million
07/23/2024	$10.76	$10.64 -1.12%	$11.11	$10.50	284,414 shs	$118.85 million
07/22/2024	$11.33	$10.76 -5.03%	$11.54	$10.32	405,596 shs	$120.19 million
07/19/2024	$11.39	$11.26 -1.14%	$11.54	$10.52	444,142 shs	$125.77 million
07/18/2024	$12.46	$11.39 -8.59%	$12.57	$11.15	531,105 shs	$127.23 million
07/17/2024	$12.45	$12.46 +0.08%	$13.38	$11.77	469,730 shs	$139.18 million
07/16/2024	$12.60	$12.45 -1.19%	$13.91	$12.44	959,712 shs	$139.08 million
07/15/2024	$12.16	$12.60 +3.62%	$13.00	$12.03	505,337 shs	$140.74 million
07/12/2024	$13.18	$12.24 -7.13%	$13.53	$12.04	982,236 shs	$136.72 million
07/11/2024	$12.14	$13.18 +8.57%	$14.79	$12.42	2.58 million shs	$147.22 million
07/10/2024	$14.57	$12.14 -16.68%	$14.14	$11.42	2.11 million shs	$135.60 million
07/09/2024	$15.42	$14.57 -5.51%	$17.88	$13.75	3.93 million shs	$162.75 million
07/08/2024	$11.10	$15.42 +38.92%	$17.32	$11.08	22.13 million shs	$172.24 million
07/05/2024	$8.08	$11.00 +36.14%	$11.46	$7.69	16.17 million shs	$122.87 million
07/04/2024	$8.08	$8.08	$9.24	$7.38	5.39 million shs	$90.25 million
07/03/2024	$9.22	$8.08 -12.32%	$9.24	$7.38	5.38 million shs	$90.25 million
07/02/2024	$5.27	$9.22 +74.86%	$12.51	$4.53	40.54 million shs	$102.93 million
07/01/2024	$5.76	$5.27 -8.51%	$5.99	$5.27	357,774 shs	$58.87 million
06/28/2024	$6.02	$5.71 -5.23%	$6.14	$5.56	143,776 shs	$63.73 million
06/27/2024	$5.73	$6.02 +5.06%	$6.18	$5.66	163,059 shs	$67.24 million
06/26/2024	$5.58	$5.73 +2.69%	$5.95	$5.71	140,256 shs	$64.00 million
06/25/2024	$6.14	$5.58 -9.12%	$5.97	$5.55	208,016 shs	$62.33 million
06/24/2024	$5.94	$6.14 +3.37%	$6.30	$5.73	193,748 shs	$68.58 million
06/21/2024	$6.02	$5.94 -1.33%	$6.24	$5.60	241,876 shs	$66.35 million
06/20/2024	$5.31	$6.02 +13.37%	$6.02	$5.22	185,048 shs	$67.24 million
06/19/2024	$5.31	$5.31	$5.85	$5.31	223,458 shs	$59.31 million