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)

3.880 -0.320 (-7.62%)

Streaming Delayed Price Updated: 2:04 PM EST, Dec 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 10, 2025	4.450	4.570	4.180	4.200	770,883	-0.26(-5.83%)
Dec 09, 2025	4.500	4.640	4.340	4.460	714,179	+0.16(+3.72%)
Dec 08, 2025	4.480	4.550	4.120	4.300	930,740	-0.25(-5.49%)
Dec 05, 2025	4.660	4.756	4.400	4.550	604,031	-0.10(-2.15%)
Dec 04, 2025	4.680	4.820	4.600	4.650	496,784	+0.00(+0.00%)
Dec 03, 2025	4.350	4.763	4.320	4.650	1,354,933	+0.24(+5.44%)
Dec 02, 2025	4.460	4.710	4.010	4.410	1,601,166	-0.10(-2.22%)
Dec 01, 2025	5.040	5.095	4.320	4.510	1,852,475	-0.59(-11.57%)
Nov 28, 2025	5.050	5.500	4.900	5.100	1,291,769	+0.18(+3.66%)
Nov 26, 2025	5.020	5.250	4.570	4.920	2,925,557	+0.10(+2.07%)
Nov 25, 2025	4.080	4.830	4.010	4.820	2,364,914	+0.73(+17.85%)
Nov 24, 2025	3.840	4.480	3.820	4.090	3,307,738	+0.30(+7.92%)
Nov 21, 2025	3.910	4.000	3.469	3.790	1,969,291	-0.09(-2.32%)
Nov 20, 2025	3.440	3.980	3.390	3.880	3,586,504	+0.50(+14.79%)
Nov 19, 2025	3.510	3.690	3.250	3.380	2,400,839	+0.01(+0.30%)
Nov 18, 2025	2.980	3.820	2.980	3.370	7,194,510	+0.34(+11.22%)
Nov 17, 2025	2.370	4.000	2.356	3.030	44,226,984	+0.69(+29.49%)
Nov 14, 2025	2.110	2.425	2.110	2.340	617,691	+0.05(+2.18%)
Nov 13, 2025	2.380	2.430	2.229	2.290	553,201	-0.14(-5.76%)
Nov 12, 2025	2.170	2.489	2.170	2.430	1,709,669	+0.32(+15.17%)
Nov 11, 2025	2.000	2.110	1.960	2.110	167,820	+0.12(+6.03%)
Nov 10, 2025	2.080	2.080	1.960	1.990	114,657	-0.01(-0.50%)
Nov 07, 2025	1.910	2.050	1.900	2.000	242,361	+0.01(+0.50%)
Nov 06, 2025	2.050	2.080	1.920	1.990	192,210	-0.05(-2.45%)
Nov 05, 2025	1.920	2.170	1.904	2.040	220,508	+0.15(+7.94%)
Nov 04, 2025	1.950	2.029	1.890	1.890	246,359	-0.13(-6.44%)
Nov 03, 2025	2.080	2.089	1.954	2.020	274,256	-0.08(-3.81%)
Oct 31, 2025	2.080	2.150	2.030	2.100	174,098	+0.02(+0.96%)
Oct 30, 2025	2.190	2.250	2.070	2.080	202,506	-0.12(-5.45%)
Oct 29, 2025	2.080	2.293	2.080	2.200	722,162	+0.10(+4.76%)
Oct 28, 2025	2.120	2.140	2.067	2.100	257,893	-0.05(-2.33%)
Oct 27, 2025	2.110	2.240	2.060	2.150	1,339,600	+0.10(+4.88%)
Oct 24, 2025	2.050	2.070	2.020	2.050	267,970	+0.03(+1.49%)
Oct 23, 2025	2.000	2.080	2.000	2.020	138,756	-0.01(-0.49%)
Oct 22, 2025	2.100	2.145	1.970	2.030	477,667	-0.14(-6.45%)
Oct 21, 2025	2.100	2.230	2.010	2.170	818,928	+0.10(+4.83%)
Oct 20, 2025	1.900	2.080	1.900	2.070	529,874	+0.09(+4.55%)
Oct 17, 2025	1.990	2.060	1.940	1.980	476,014	-0.05(-2.46%)
Oct 16, 2025	1.890	2.210	1.880	2.030	2,936,212	+0.22(+12.15%)
Oct 15, 2025	1.620	1.850	1.620	1.810	857,237	+0.13(+7.74%)
Oct 14, 2025	1.610	1.720	1.600	1.680	662,400	+0.02(+1.20%)
Oct 13, 2025	1.740	1.760	1.570	1.660	1,444,825	-0.04(-2.35%)
Oct 10, 2025	1.610	1.800	1.600	1.700	7,805,971	-0.50(-22.73%)
Oct 09, 2025	2.490	2.600	2.110	2.200	8,689,751	-0.07(-3.08%)
Oct 08, 2025	2.250	2.290	2.220	2.270	228,367	+0.01(+0.44%)
Oct 07, 2025	2.270	2.290	2.240	2.260	182,239	+0.00(+0.00%)
Oct 06, 2025	2.200	2.284	2.200	2.260	326,029	+0.04(+1.80%)
Oct 03, 2025	2.230	2.280	2.185	2.220	210,880	-0.01(-0.45%)
Oct 02, 2025	2.170	2.230	2.133	2.230	229,875	+0.10(+4.69%)

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