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. Common Stock (NY:ANVS)

2.120 +0.330 (+18.44%)

Official Closing Price Updated: 4:10 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	1.670	1.800	1.643	1.790	343,014	+0.10(+5.92%)
May 15, 2025	1.710	1.725	1.601	1.690	177,972	+0.00(+0.00%)
May 14, 2025	1.980	2.080	1.620	1.690	724,691	-0.01(-0.59%)
May 13, 2025	1.560	1.730	1.560	1.700	456,329	+0.15(+9.68%)
May 12, 2025	1.640	1.640	1.480	1.550	180,067	+0.02(+1.31%)
May 09, 2025	1.590	1.740	1.510	1.530	177,014	-0.07(-4.38%)
May 08, 2025	1.580	1.680	1.555	1.600	299,270	+0.02(+1.27%)
May 07, 2025	1.480	1.650	1.440	1.580	377,223	+0.14(+9.72%)
May 06, 2025	1.520	1.550	1.420	1.440	270,102	-0.11(-7.10%)
May 05, 2025	1.630	1.680	1.540	1.550	175,518	-0.06(-3.73%)
May 02, 2025	1.590	1.750	1.570	1.610	677,332	+0.04(+2.55%)
May 01, 2025	1.460	1.650	1.452	1.570	333,475	+0.08(+5.37%)
Apr 30, 2025	1.450	1.520	1.355	1.490	217,068	+0.02(+1.36%)
Apr 29, 2025	1.570	1.610	1.450	1.470	188,607	-0.08(-5.16%)
Apr 28, 2025	1.600	1.600	1.530	1.550	125,284	-0.02(-1.27%)
Apr 25, 2025	1.630	1.640	1.490	1.570	269,278	-0.07(-4.27%)
Apr 24, 2025	1.540	1.680	1.500	1.640	464,409	+0.13(+8.61%)
Apr 23, 2025	1.620	1.620	1.482	1.510	539,544	+0.04(+2.72%)
Apr 22, 2025	1.400	1.590	1.400	1.470	1,011,917	+0.12(+8.89%)
Apr 21, 2025	1.210	1.708	1.210	1.350	3,485,646	+0.13(+10.66%)
Apr 17, 2025	1.240	1.270	1.190	1.220	73,587	-0.04(-3.17%)
Apr 16, 2025	1.230	1.290	1.195	1.260	126,251	+0.04(+3.28%)
Apr 15, 2025	1.250	1.280	1.220	1.220	85,516	-0.02(-1.61%)
Apr 14, 2025	1.350	1.350	1.230	1.240	189,704	-0.06(-4.62%)
Apr 11, 2025	1.240	1.325	1.170	1.300	128,911	+0.02(+1.56%)
Apr 10, 2025	1.250	1.290	1.170	1.280	182,248	-0.01(-0.78%)
Apr 09, 2025	1.190	1.400	1.110	1.290	405,497	+0.07(+5.74%)
Apr 08, 2025	1.290	1.307	1.200	1.220	201,943	-0.02(-1.61%)
Apr 07, 2025	1.260	1.310	1.160	1.240	189,987	-0.07(-5.34%)
Apr 04, 2025	1.380	1.380	1.280	1.310	252,857	-0.10(-7.09%)
Apr 03, 2025	1.540	1.540	1.400	1.410	275,498	-0.18(-11.32%)
Apr 02, 2025	1.540	1.615	1.430	1.590	206,830	+0.10(+6.71%)
Apr 01, 2025	1.500	1.660	1.450	1.490	215,356	-0.01(-0.67%)
Mar 31, 2025	1.700	1.700	1.430	1.500	351,835	-0.15(-9.09%)
Mar 28, 2025	1.700	1.740	1.630	1.650	406,064	-0.20(-10.81%)
Mar 27, 2025	1.860	1.885	1.770	1.850	167,343	+0.00(+0.00%)
Mar 26, 2025	1.970	1.970	1.830	1.850	292,212	-0.12(-6.09%)
Mar 25, 2025	1.910	2.070	1.845	1.970	449,005	+0.12(+6.49%)
Mar 24, 2025	1.740	1.850	1.740	1.850	242,597	+0.10(+5.71%)
Mar 21, 2025	1.770	1.810	1.720	1.750	225,394	-0.05(-2.78%)
Mar 20, 2025	1.830	1.840	1.780	1.800	98,841	-0.03(-1.64%)
Mar 19, 2025	1.820	1.900	1.795	1.830	312,767	+0.05(+2.81%)
Mar 18, 2025	1.900	1.900	1.780	1.780	233,035	-0.15(-7.77%)
Mar 17, 2025	1.740	1.960	1.715	1.930	418,892	+0.22(+12.87%)
Mar 14, 2025	1.690	1.760	1.650	1.710	174,374	+0.06(+3.64%)
Mar 13, 2025	1.690	1.730	1.610	1.650	163,000	-0.05(-2.94%)
Mar 12, 2025	1.600	1.720	1.570	1.700	355,069	+0.10(+6.25%)
Mar 11, 2025	1.610	1.680	1.525	1.600	240,080	+0.00(+0.00%)
Mar 10, 2025	1.710	1.760	1.570	1.600	234,796	-0.14(-8.05%)
Mar 07, 2025	1.700	1.773	1.675	1.740	172,102	+0.03(+1.75%)
Mar 06, 2025	1.660	1.750	1.600	1.710	246,674	+0.02(+1.18%)
Mar 05, 2025	1.680	1.700	1.600	1.690	224,885	+0.03(+1.81%)
Mar 04, 2025	1.630	1.730	1.570	1.660	409,841	+0.01(+0.61%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices