Free Trial

Annovis Bio (ANVS) Stock Chart & Stock Price History

→ Things Are Not Normal in America – Here’s What to Do (From Stansberry Research) (Ad)
Free ANVS Stock Alerts
$6.03
+1.21 (+25.10%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Annovis Bio Stock Price Performance

5 Day
Performance
+16.41%
1 Month
Performance
-48.64%
3 Month
Performance
-44.93%
6 Month
Performance
+3.97%
Year-To-Date
Performance
-67.75%
1 Year
Performance
-59.69%
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 Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

ANVS Stock Chart for Friday, May, 10, 2024

ANVS Chart by TradingView

Annovis Bio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$4.80$6.03
+25.63%		$6.93$5.002.11 million shs$66.39 million
05/08/2024$5.30$4.80
-9.43%		$5.28$4.79419,478 shs$52.85 million
05/07/2024$5.39$5.30
-1.67%		$5.56$5.21328,727 shs$58.35 million
05/06/2024$5.18$5.39
+4.05%		$5.76$5.21395,841 shs$59.34 million
05/03/2024$5.48$5.20
-5.11%		$5.73$4.86609,415 shs$57.25 million
05/02/2024$6.11$5.48
-10.31%		$6.16$5.48672,419 shs$60.34 million
05/01/2024$5.52$6.11
+10.69%		$6.31$5.461.04 million shs$67.28 million
04/30/2024$7.29$5.52
-24.28%		$6.89$5.372.17 million shs$60.78 million
04/29/2024$18.01$7.29
-59.52%		$19.50$5.259.59 million shs$80.26 million
04/26/2024$13.60$18.08
+32.94%		$18.20$13.711.06 million shs$199.06 million
04/25/2024$12.76$13.60
+6.58%		$13.64$12.55329,659 shs$149.74 million
04/24/2024$11.91$12.76
+7.18%		$13.65$11.99489,991 shs$140.49 million
04/23/2024$11.49$11.91
+3.61%		$12.34$11.44226,539 shs$131.07 million
04/22/2024$10.06$11.49
+14.21%		$11.74$10.10319,975 shs$126.51 million
04/19/2024$9.88$10.06
+1.82%		$10.18$9.62224,080 shs$110.76 million
04/18/2024$9.07$9.88
+8.93%		$9.88$9.05240,766 shs$108.78 million
04/17/2024$10.01$9.07
-9.39%		$10.32$8.86291,797 shs$99.87 million
04/16/2024$11.11$10.01
-9.90%		$11.12$9.60192,403 shs$110.21 million
04/15/2024$11.63$11.11
-4.47%		$11.99$10.86153,980 shs$122.32 million
04/12/2024$12.20$11.68
-4.26%		$12.20$11.59132,327 shs$128.60 million
04/11/2024$11.74$12.20
+3.92%		$12.33$11.80144,571 shs$134.32 million
04/10/2024$11.49$11.74
+2.18%		$11.80$10.9597,838 shs$129.26 million
04/09/2024$11.57$11.49
-0.69%		$12.15$11.26141,229 shs$126.51 million
04/08/2024$11.10$11.57
+4.23%		$11.68$10.91157,407 shs$127.39 million
04/05/2024$11.07$11.10
+0.27%		$11.59$10.85185,995 shs$122.21 million
04/04/2024$11.22$11.07
-1.34%		$11.47$10.87183,586 shs$121.88 million
04/03/2024$11.14$11.22
+0.72%		$11.59$11.14118,040 shs$123.53 million
04/02/2024$11.99$11.14
-7.05%		$12.32$11.07200,262 shs$117.86 million
04/01/2024$11.90$11.99
+0.71%		$12.44$11.55191,227 shs$126.80 million
03/29/2024$11.86$11.90
+0.34%		$12.58$11.58249,607 shs$125.90 million
03/28/2024$11.95$11.86
-0.75%		$12.58$11.58249,597 shs$125.48 million
03/27/2024$11.90$11.95
+0.42%		$12.30$11.59173,464 shs$126.43 million
03/26/2024$11.90$11.90$12.45$11.53252,614 shs$125.90 million
03/25/2024$11.31$11.90
+5.22%		$11.92$10.92303,972 shs$125.90 million
03/22/2024$11.84$11.31
-4.48%		$11.81$10.60254,620 shs$119.66 million
03/21/2024$11.09$11.84
+6.81%		$12.45$10.80423,711 shs$125.27 million
03/20/2024$9.00$11.09
+23.17%		$13.26$9.612.14 million shs$117.28 million
03/19/2024$9.39$9.00
-4.15%		$9.44$8.91154,337 shs$95.22 million
03/18/2024$9.09$9.39
+3.30%		$10.05$9.32157,967 shs$99.35 million
03/15/2024$8.98$9.11
+1.45%		$9.37$8.98119,569 shs$96.38 million
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/14/2024$9.09$8.98
-1.21%		$9.20$8.8980,392 shs$95.01 million
03/13/2024$9.34$9.09
-2.68%		$9.62$9.00126,700 shs$98.82 million
03/12/2024$9.03$9.34
+3.43%		$9.45$9.0069,116 shs$98.82 million
03/11/2024$8.97$9.03
+0.67%		$9.12$8.7756,948 shs$95.54 million
03/08/2024$8.80$8.97
+1.93%		$9.25$8.8268,485 shs$94.90 million
03/07/2024$9.35$8.80
-5.88%		$9.42$8.8091,812 shs$93.10 million
03/06/2024$9.09$9.35
+2.86%		$9.39$9.0784,411 shs$98.92 million
03/05/2024$9.11$9.09
-0.22%		$9.35$8.99100,076 shs$96.17 million
03/04/2024$8.87$9.11
+2.71%		$9.45$8.82100,638 shs$96.38 million
03/01/2024$8.47$8.87
+4.72%		$9.45$8.46186,840 shs$93.85 million
02/29/2024$8.89$8.47
-4.67%		$8.99$8.10290,710 shs$89.61 million
02/28/2024$9.78$8.89
-9.15%		$9.33$8.64328,342 shs$94.00 million
02/27/2024$8.87$9.78
+10.26%		$9.88$8.70266,758 shs$103.47 million
02/26/2024$9.94$8.87
-10.76%		$9.94$8.59476,865 shs$93.85 million
02/23/2024$10.33$9.97
-3.48%		$10.33$9.55326,050 shs$105.48 million
02/22/2024$10.18$10.33
+1.47%		$10.48$9.9784,822 shs$109.29 million
02/21/2024$10.07$10.18
+1.09%		$10.38$9.9695,511 shs$107.70 million
02/20/2024$10.43$10.07
-3.45%		$10.66$9.94125,983 shs$106.54 million
02/19/2024$10.43$10.43$11.46$10.25214,900 shs$110.35 million
02/16/2024$11.26$10.43
-7.37%		$11.46$10.25214,621 shs$110.35 million
02/15/2024$10.37$11.26
+8.58%		$11.64$10.58246,237 shs$119.13 million
02/14/2024$10.06$10.37
+3.13%		$10.61$10.06158,497 shs$109.72 million
02/13/2024$10.59$10.06
-5.05%		$10.49$9.85151,641 shs$106.38 million
02/12/2024$10.95$10.59
-3.29%		$11.43$10.50173,457 shs$112.04 million
02/09/2024$10.82$10.95
+1.20%		$11.30$10.70118,084 shs$115.85 million

Related Companies:
This page (NYSE:ANVS) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings