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

- Apartments

Recent Quotes

My Watchlist

Indicators

Annovis Bio Inc (NY: ANVS )

6.790 +0.250 (+3.82%)

Official Closing Price Updated: 4:10 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 20, 2024	6.660	6.840	6.430	6.540	289,220	-0.14(-2.10%)
Nov 19, 2024	6.720	6.883	6.630	6.680	139,440	-0.14(-2.05%)
Nov 18, 2024	6.930	6.970	6.710	6.820	97,523	-0.02(-0.29%)
Nov 15, 2024	7.100	7.120	6.680	6.840	259,481	-0.13(-1.87%)
Nov 14, 2024	7.520	7.520	6.852	6.970	245,273	-0.44(-5.94%)
Nov 13, 2024	7.550	7.770	7.360	7.410	144,637	-0.13(-1.72%)
Nov 12, 2024	7.760	7.800	7.320	7.540	181,291	-0.11(-1.44%)
Nov 11, 2024	8.000	8.210	7.300	7.650	605,234	-0.51(-6.25%)
Nov 08, 2024	8.590	8.700	8.000	8.160	279,398	-0.45(-5.23%)
Nov 07, 2024	8.630	8.934	8.600	8.610	114,303	+0.03(+0.35%)
Nov 06, 2024	8.510	8.690	8.120	8.580	188,278	+0.26(+3.12%)
Nov 05, 2024	8.690	8.812	8.220	8.320	186,428	-0.41(-4.70%)
Nov 04, 2024	9.070	9.230	8.665	8.730	149,342	-0.36(-3.96%)
Nov 01, 2024	9.450	9.527	8.850	9.090	147,361	-0.19(-2.05%)
Oct 31, 2024	9.650	9.650	9.020	9.280	242,568	-0.27(-2.83%)
Oct 30, 2024	9.570	9.780	9.390	9.550	230,007	-0.20(-2.05%)
Oct 29, 2024	9.630	10.16	9.630	9.750	158,127	+0.05(+0.52%)
Oct 28, 2024	9.870	10.54	9.660	9.700	361,734	-0.17(-1.72%)
Oct 25, 2024	9.440	10.47	9.320	9.870	528,473	+0.80(+8.82%)
Oct 24, 2024	9.250	9.610	9.000	9.070	139,406	-0.18(-1.95%)
Oct 23, 2024	9.570	9.660	9.060	9.250	156,056	-0.38(-3.95%)
Oct 22, 2024	10.05	10.10	9.620	9.630	249,598	-0.19(-1.93%)
Oct 21, 2024	9.150	10.21	9.000	9.820	653,857	+0.61(+6.62%)
Oct 18, 2024	8.550	9.300	8.550	9.210	275,672	+0.55(+6.35%)
Oct 17, 2024	9.140	9.140	8.170	8.660	426,093	-0.48(-5.25%)
Oct 16, 2024	8.090	9.500	7.950	9.140	909,047	+1.16(+14.54%)
Oct 15, 2024	7.540	8.380	7.040	7.980	1,490,638	+0.47(+6.26%)
Oct 14, 2024	8.130	8.130	7.290	7.510	362,022	-0.42(-5.30%)
Oct 11, 2024	7.920	8.100	7.800	7.930	167,433	-0.07(-0.88%)
Oct 10, 2024	8.110	8.247	7.910	8.000	180,254	-0.05(-0.62%)
Oct 09, 2024	8.330	8.479	7.990	8.050	133,143	-0.28(-3.36%)
Oct 08, 2024	8.210	8.472	8.130	8.330	87,898	+0.13(+1.59%)
Oct 07, 2024	8.290	8.670	8.100	8.200	118,943	-0.21(-2.50%)
Oct 04, 2024	8.180	8.535	7.970	8.410	174,625	+0.39(+4.86%)
Oct 03, 2024	8.180	8.227	7.930	8.020	140,930	-0.34(-4.07%)
Oct 02, 2024	8.010	8.360	7.900	8.360	139,264	+0.43(+5.42%)
Oct 01, 2024	8.180	8.338	7.840	7.930	196,993	-0.13(-1.61%)
Sep 30, 2024	8.140	8.300	7.970	8.060	107,807	-0.04(-0.49%)
Sep 27, 2024	8.240	8.550	8.090	8.100	111,990	-0.14(-1.70%)
Sep 26, 2024	8.000	8.240	7.820	8.240	149,228	+0.28(+3.52%)
Sep 25, 2024	7.860	8.220	7.860	7.960	175,832	-0.05(-0.62%)
Sep 24, 2024	7.970	8.140	7.850	8.010	98,950	+0.01(+0.12%)
Sep 23, 2024	8.460	8.540	7.930	8.000	170,441	-0.47(-5.55%)
Sep 20, 2024	8.590	8.820	8.450	8.470	202,720	-0.17(-1.97%)
Sep 19, 2024	8.480	8.990	8.345	8.640	137,014	+0.28(+3.35%)
Sep 18, 2024	8.670	9.000	8.350	8.360	228,558	-0.38(-4.35%)
Sep 17, 2024	8.010	9.500	7.995	8.740	361,433	+0.72(+8.98%)
Sep 16, 2024	8.000	8.350	7.940	8.020	75,340	+0.01(+0.12%)
Sep 13, 2024	8.490	8.600	7.940	8.010	160,799	-0.46(-5.43%)
Sep 12, 2024	8.730	8.730	8.300	8.470	93,860	-0.11(-1.28%)
Sep 11, 2024	8.180	8.680	8.130	8.580	186,507	+0.22(+2.63%)
Sep 10, 2024	8.260	8.440	8.130	8.360	99,572	+0.18(+2.20%)
Sep 09, 2024	7.900	8.400	7.806	8.180	104,695	+0.31(+3.94%)
Sep 06, 2024	7.770	7.923	7.450	7.870	129,734	+0.01(+0.13%)
Sep 05, 2024	8.580	8.580	7.710	7.860	245,481	-0.57(-6.76%)
Sep 04, 2024	8.200	8.575	8.191	8.430	139,454	+0.06(+0.72%)

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 Sausalito

Find A Business

or Browse Listings

Annovis Bio Inc (NY: ANVS )

Historical Prices