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)

2.360 -0.020 (-0.84%)

Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2025	2.330	2.640	2.291	2.640	363,663	+0.29(+12.34%)
May 30, 2025	2.320	2.350	2.275	2.350	242,147	-0.05(-2.08%)
May 29, 2025	2.510	2.540	2.262	2.400	722,861	-0.03(-1.23%)
May 28, 2025	2.110	2.580	2.040	2.430	1,430,909	+0.39(+19.12%)
May 27, 2025	1.990	2.130	1.970	2.040	243,892	+0.06(+3.03%)
May 23, 2025	2.030	2.060	1.945	1.980	277,947	-0.10(-4.81%)
May 22, 2025	2.100	2.100	1.970	2.080	322,559	+0.07(+3.48%)
May 21, 2025	2.070	2.130	1.960	2.010	328,709	-0.13(-6.07%)
May 20, 2025	2.150	2.200	2.000	2.140	575,020	+0.02(+0.94%)
May 19, 2025	1.750	2.120	1.732	2.120	677,171	+0.33(+18.44%)
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%)

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