Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Annovis Bio, Inc. Common Stock (NY:ANVS)

2.310 -0.010 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 2.290 2.380 2.265 2.310 119,690 -0.01(-0.43%)
Aug 28, 2025 2.360 2.413 2.320 2.320 80,514 -0.03(-1.28%)
Aug 27, 2025 2.400 2.439 2.350 2.350 96,651 -0.08(-3.29%)
Aug 26, 2025 2.360 2.505 2.300 2.430 349,703 +0.19(+8.48%)
Aug 25, 2025 2.390 2.450 2.210 2.240 412,768 -0.13(-5.49%)
Aug 22, 2025 2.370 2.490 2.350 2.370 346,854 -0.01(-0.42%)
Aug 21, 2025 2.410 2.458 2.320 2.380 222,141 -0.11(-4.42%)
Aug 20, 2025 2.570 2.600 2.400 2.490 397,683 -0.12(-4.60%)
Aug 19, 2025 2.660 2.695 2.560 2.610 217,790 -0.08(-2.97%)
Aug 18, 2025 2.720 2.760 2.675 2.690 171,389 -0.05(-1.82%)
Aug 15, 2025 2.700 2.780 2.690 2.740 282,169 +0.02(+0.74%)
Aug 14, 2025 2.750 2.840 2.600 2.720 169,746 +0.02(+0.74%)
Aug 13, 2025 2.670 2.940 2.580 2.700 311,976 -0.07(-2.53%)
Aug 12, 2025 2.820 2.820 2.700 2.770 242,867 -0.05(-1.77%)
Aug 11, 2025 2.650 2.950 2.557 2.820 545,544 +0.27(+10.59%)
Aug 08, 2025 2.600 2.610 2.530 2.550 163,521 -0.05(-1.92%)
Aug 07, 2025 2.650 2.660 2.550 2.600 103,421 -0.07(-2.62%)
Aug 06, 2025 2.760 2.760 2.580 2.670 211,359 -0.05(-1.84%)
Aug 05, 2025 2.710 2.740 2.630 2.720 159,119 +0.04(+1.49%)
Aug 04, 2025 2.520 2.700 2.500 2.680 136,339 +0.17(+6.77%)
Aug 01, 2025 2.700 2.719 2.360 2.510 349,751 -0.22(-8.06%)
Jul 31, 2025 2.660 2.770 2.650 2.730 143,345 +0.00(+0.00%)
Jul 30, 2025 2.640 2.870 2.640 2.730 237,338 +0.07(+2.63%)
Jul 29, 2025 2.930 2.950 2.630 2.660 464,366 -0.27(-9.22%)
Jul 28, 2025 2.940 2.970 2.790 2.930 269,933 +0.04(+1.38%)
Jul 25, 2025 2.890 3.000 2.770 2.890 454,787 +0.04(+1.40%)
Jul 24, 2025 2.670 2.890 2.620 2.850 520,232 +0.19(+7.14%)
Jul 23, 2025 2.560 2.700 2.530 2.660 366,826 +0.09(+3.50%)
Jul 22, 2025 2.580 2.630 2.520 2.570 189,158 +0.04(+1.58%)
Jul 21, 2025 2.660 2.750 2.520 2.530 227,020 -0.12(-4.53%)
Jul 18, 2025 2.770 2.830 2.630 2.650 476,310 -0.16(-5.69%)
Jul 17, 2025 2.770 2.890 2.720 2.810 307,321 +0.07(+2.55%)
Jul 16, 2025 2.690 2.845 2.630 2.740 281,019 +0.06(+2.24%)
Jul 15, 2025 2.850 2.920 2.640 2.680 222,903 -0.18(-6.29%)
Jul 14, 2025 2.690 2.910 2.633 2.860 306,738 +0.15(+5.54%)
Jul 11, 2025 2.850 2.850 2.700 2.710 330,333 -0.14(-4.91%)
Jul 10, 2025 2.730 2.970 2.721 2.850 366,061 +0.13(+4.78%)
Jul 09, 2025 2.590 2.780 2.570 2.720 337,446 +0.19(+7.51%)
Jul 08, 2025 2.400 2.790 2.351 2.530 644,740 +0.17(+7.20%)
Jul 07, 2025 2.340 2.430 2.240 2.360 333,284 +0.00(+0.00%)
Jul 03, 2025 2.340 2.480 2.340 2.360 191,018 -0.02(-0.84%)
Jul 02, 2025 2.340 2.464 2.310 2.380 286,080 +0.05(+2.15%)
Jul 01, 2025 2.190 2.370 2.100 2.330 358,328 +0.16(+7.37%)
Jun 30, 2025 2.070 2.220 2.063 2.170 284,468 +0.12(+5.85%)
Jun 27, 2025 2.210 2.210 2.050 2.050 440,444 -0.12(-5.53%)
Jun 26, 2025 2.280 2.401 2.100 2.170 723,161 -0.12(-5.24%)
Jun 25, 2025 2.760 2.800 2.220 2.290 1,614,294 -0.77(-25.16%)
Jun 24, 2025 2.760 3.180 2.720 3.060 815,717 +0.42(+15.91%)
Jun 23, 2025 2.620 2.700 2.520 2.640 286,610 +0.04(+1.54%)
Jun 20, 2025 2.740 2.840 2.530 2.600 372,330 -0.10(-3.70%)
Jun 18, 2025 2.600 2.760 2.570 2.700 212,541 +0.07(+2.66%)
Jun 17, 2025 2.810 2.830 2.610 2.630 345,861 -0.20(-7.07%)
Jun 16, 2025 2.880 2.940 2.750 2.830 205,921 +0.02(+0.71%)
Jun 13, 2025 2.950 3.079 2.770 2.810 372,199 -0.13(-4.42%)
Jun 12, 2025 2.800 2.960 2.730 2.940 301,817 +0.14(+5.00%)
Jun 11, 2025 3.000 3.000 2.750 2.800 388,868 -0.08(-2.78%)
Jun 10, 2025 3.120 3.174 2.830 2.880 568,726 -0.18(-5.88%)
Jun 09, 2025 3.330 3.358 3.020 3.060 322,008 -0.15(-4.67%)
Jun 06, 2025 3.090 3.400 3.031 3.210 633,882 +0.16(+5.25%)
Jun 05, 2025 3.340 3.360 2.980 3.050 961,235 -0.19(-5.86%)
Jun 04, 2025 2.780 3.480 2.750 3.240 2,724,458 +0.63(+24.14%)
Jun 03, 2025 2.650 2.790 2.550 2.610 390,544 -0.03(-1.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.