Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Annovis Bio Inc (NY: ANVS )

10.06 +0.21 (+2.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 19, 2024	9.850	10.18	9.620	10.06	224,398	+0.21(+2.13%)
Apr 18, 2024	9.110	9.880	9.040	9.850	241,420	+0.86(+9.57%)
Apr 17, 2024	10.00	10.32	8.860	8.990	292,877	-1.09(-10.81%)
Apr 16, 2024	11.00	11.12	9.601	10.08	194,003	-1.01(-9.11%)
Apr 15, 2024	11.68	11.99	10.85	11.09	153,981	-0.54(-4.64%)
Apr 12, 2024	12.18	12.20	11.59	11.63	132,877	-0.57(-4.67%)
Apr 11, 2024	11.90	12.33	11.80	12.20	147,604	+0.45(+3.83%)
Apr 10, 2024	11.09	11.80	10.86	11.75	98,041	+0.26(+2.26%)
Apr 09, 2024	11.48	12.15	11.26	11.49	141,447	+0.03(+0.26%)
Apr 08, 2024	10.97	11.68	10.91	11.46	157,407	+0.36(+3.24%)
Apr 05, 2024	11.19	11.59	10.85	11.10	186,055	+0.06(+0.54%)
Apr 04, 2024	11.22	11.47	10.87	11.04	185,488	-0.25(-2.21%)
Apr 03, 2024	11.25	11.59	11.14	11.29	118,745	+0.11(+0.98%)
Apr 02, 2024	12.24	12.32	11.07	11.18	200,714	-0.78(-6.52%)
Apr 01, 2024	12.00	12.44	11.55	11.96	191,227	+0.06(+0.50%)
Mar 28, 2024	12.00	12.57	11.58	11.90	249,607	-0.13(-1.08%)
Mar 27, 2024	11.73	12.30	11.59	12.03	173,587	+0.25(+2.12%)
Mar 26, 2024	12.45	12.45	11.52	11.78	252,617	-0.12(-1.01%)
Mar 25, 2024	11.60	11.92	10.92	11.90	303,977	+0.59(+5.22%)
Mar 22, 2024	11.81	11.81	10.60	11.31	255,939	-0.52(-4.40%)
Mar 21, 2024	11.15	12.45	10.80	11.83	424,115	+0.73(+6.58%)
Mar 20, 2024	9.850	13.26	9.600	11.10	2,139,497	+2.18(+24.44%)
Mar 19, 2024	9.340	9.440	8.900	8.920	154,337	-0.47(-5.01%)
Mar 18, 2024	9.900	10.05	9.320	9.390	158,193	+0.30(+3.30%)
Mar 15, 2024	8.900	9.400	8.900	9.090	119,569	+0.17(+1.91%)
Mar 14, 2024	9.000	9.200	8.893	8.920	81,518	-0.17(-1.87%)
Mar 13, 2024	9.200	9.620	9.000	9.090	126,701	-0.25(-2.68%)
Mar 12, 2024	9.250	9.470	8.998	9.340	69,126	+0.33(+3.66%)
Mar 11, 2024	8.760	9.115	8.760	9.010	56,948	+0.04(+0.45%)
Mar 08, 2024	8.910	9.245	8.820	8.970	68,802	+0.17(+1.93%)
Mar 07, 2024	9.420	9.420	8.800	8.800	92,380	-0.55(-5.88%)
Mar 06, 2024	9.070	9.390	9.070	9.350	85,418	+0.29(+3.20%)
Mar 05, 2024	9.060	9.350	8.975	9.060	100,076	-0.04(-0.44%)
Mar 04, 2024	9.240	9.449	8.770	9.100	100,663	+0.23(+2.59%)
Mar 01, 2024	8.800	9.480	8.461	8.870	186,960	+0.40(+4.72%)
Feb 29, 2024	8.990	8.990	8.100	8.470	291,361	-0.41(-4.62%)
Feb 28, 2024	8.840	9.330	8.640	8.880	328,645	-0.91(-9.30%)
Feb 27, 2024	8.810	9.880	8.700	9.790	266,759	+0.92(+10.37%)
Feb 26, 2024	9.940	9.950	8.590	8.870	476,865	-1.07(-10.76%)
Feb 23, 2024	10.30	10.40	9.550	9.940	326,156	-0.42(-4.05%)
Feb 22, 2024	10.18	10.48	9.970	10.36	84,822	+0.18(+1.77%)
Feb 21, 2024	10.00	10.38	9.960	10.18	95,556	+0.12(+1.19%)
Feb 20, 2024	10.56	10.66	9.930	10.06	127,115	-0.37(-3.55%)
Feb 16, 2024	11.39	11.46	10.25	10.43	214,955	-0.85(-7.54%)
Feb 15, 2024	10.50	11.64	10.50	11.28	246,245	+0.91(+8.78%)
Feb 14, 2024	10.35	10.61	10.06	10.37	158,517	+0.32(+3.18%)
Feb 13, 2024	10.10	10.50	9.850	10.05	153,958	-0.54(-5.10%)
Feb 12, 2024	11.00	11.43	10.50	10.59	173,457	-0.36(-3.29%)
Feb 09, 2024	11.10	11.30	10.70	10.95	118,084	+0.11(+1.01%)
Feb 08, 2024	10.00	11.00	9.760	10.84	132,172	+0.93(+9.38%)
Feb 07, 2024	10.68	10.68	9.740	9.910	144,007	-0.35(-3.41%)
Feb 06, 2024	9.590	10.33	9.550	10.26	132,420	+0.48(+4.91%)
Feb 05, 2024	9.750	10.20	9.550	9.780	121,128	-0.28(-2.78%)
Feb 02, 2024	10.53	10.60	9.555	10.06	395,982	-0.92(-8.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Annovis Bio Inc (NY: ANVS )

Historical Prices