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

Markets:

Overview

News

Currencies

International

Treasuries

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

2.280 +0.160 (+7.55%)

Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	2.060	2.290	2.030	2.280	962,631	+0.16(+7.55%)
Apr 01, 2026	2.280	2.290	2.000	2.120	480,939	-0.11(-4.93%)
Mar 31, 2026	2.030	2.275	2.030	2.230	467,480	+0.22(+10.95%)
Mar 30, 2026	2.030	2.050	1.960	2.010	360,422	-0.02(-0.99%)
Mar 27, 2026	2.150	2.160	1.970	2.030	721,492	-0.12(-5.58%)
Mar 26, 2026	2.200	2.240	2.110	2.150	452,757	-0.07(-3.15%)
Mar 25, 2026	2.400	2.440	2.215	2.220	533,721	-0.15(-6.33%)
Mar 24, 2026	2.420	2.480	2.365	2.370	318,499	-0.13(-5.20%)
Mar 23, 2026	2.620	2.650	2.420	2.500	345,253	-0.10(-3.85%)
Mar 20, 2026	2.640	2.720	2.510	2.600	746,179	-0.07(-2.62%)
Mar 19, 2026	2.480	2.675	2.280	2.670	622,825	+0.20(+8.10%)
Mar 18, 2026	2.720	2.755	2.452	2.470	658,291	-0.27(-9.85%)
Mar 17, 2026	2.850	3.029	2.700	2.740	365,119	-0.09(-3.18%)
Mar 16, 2026	2.540	2.900	2.540	2.830	670,462	+0.31(+12.30%)
Mar 13, 2026	2.440	2.560	2.440	2.520	236,998	+0.06(+2.44%)
Mar 12, 2026	2.500	2.570	2.430	2.460	235,264	-0.04(-1.60%)
Mar 11, 2026	2.600	2.680	2.445	2.500	436,276	-0.08(-3.10%)
Mar 10, 2026	2.620	2.710	2.555	2.580	225,166	+0.01(+0.39%)
Mar 09, 2026	2.490	2.580	2.410	2.570	400,190	+0.08(+3.21%)
Mar 06, 2026	2.510	2.555	2.450	2.490	171,319	+0.01(+0.40%)
Mar 05, 2026	2.610	2.665	2.420	2.480	248,373	-0.22(-8.15%)
Mar 04, 2026	2.620	2.730	2.560	2.700	334,624	+0.12(+4.65%)
Mar 03, 2026	2.670	2.670	2.530	2.580	170,720	-0.09(-3.37%)
Mar 02, 2026	2.510	2.760	2.501	2.670	434,585	-0.01(-0.37%)
Feb 27, 2026	2.750	2.840	2.640	2.680	262,386	-0.09(-3.25%)
Feb 26, 2026	2.910	2.940	2.720	2.770	356,399	-0.11(-3.82%)
Feb 25, 2026	2.800	3.000	2.700	2.880	779,298	+0.20(+7.46%)
Feb 24, 2026	2.390	2.780	2.381	2.680	714,292	+0.29(+12.13%)
Feb 23, 2026	2.410	2.470	2.350	2.390	211,247	-0.09(-3.63%)
Feb 20, 2026	2.360	2.530	2.360	2.480	348,997	+0.07(+2.90%)
Feb 19, 2026	2.410	2.439	2.360	2.410	166,236	-0.02(-0.82%)
Feb 18, 2026	2.390	2.510	2.350	2.430	209,306	+0.05(+2.10%)
Feb 17, 2026	2.350	2.409	2.281	2.380	339,634	+0.01(+0.42%)
Feb 13, 2026	2.460	2.550	2.365	2.370	216,558	-0.06(-2.47%)
Feb 12, 2026	2.500	2.650	2.340	2.430	510,190	+0.06(+2.53%)
Feb 11, 2026	2.460	2.460	2.290	2.370	265,720	-0.03(-1.25%)
Feb 10, 2026	2.430	2.500	2.390	2.400	247,383	-0.09(-3.61%)
Feb 09, 2026	2.560	2.560	2.380	2.490	301,109	+0.00(+0.00%)
Feb 06, 2026	2.540	2.610	2.461	2.490	550,923	+0.05(+2.05%)
Feb 05, 2026	2.550	2.615	2.420	2.440	345,612	-0.14(-5.43%)
Feb 04, 2026	2.630	2.734	2.450	2.580	465,110	-0.02(-0.77%)
Feb 03, 2026	2.710	2.810	2.550	2.600	250,813	-0.10(-3.70%)

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 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