NYSE : ANVS
Annovis Bio, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.02 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 43.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Annovis Bio, Inc. (ANVS) closed at 1.13 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.02 | 1.17 | 1.01 | 1.13 | 1,499,353 | +10.78% |
| 2026-10-29 | 1.01 | 1.05 | 1 | 1.02 | 1,482,582 | +0.00% |
| 2026-10-28 | 0.98 | 1.03 | 0.98 | 1.02 | 913,528 | +2.00% |
| 2026-10-27 | 0.95 | 1.03 | 0.95 | 1 | 913,324 | +4.49% |
| 2026-10-26 | 1 | 1 | 0.9295 | 0.957 | 593,160 | -4.23% |
| 2026-10-23 | 0.99 | 1.01 | 0.961 | 0.9993 | 317,230 | +0.77% |
| 2026-10-22 | 0.99 | 1.05 | 0.98 | 0.9917 | 448,442 | -0.15% |
| 2026-10-21 | 1 | 1.04 | 0.9878 | 0.9932 | 546,328 | +1.52% |
| 2026-10-20 | 0.96 | 1.04 | 0.96 | 0.9783 | 703,977 | +1.91% |
| 2026-10-19 | 0.995 | 1.04 | 0.95 | 0.96 | 641,350 | -3.36% |
| 2026-10-16 | 1.06 | 1.08 | 0.987 | 0.9934 | 641,421 | -5.39% |
| 2026-10-15 | 1.04 | 1.075 | 1.01 | 1.05 | 570,640 | +2.94% |
| 2026-10-14 | 1.05 | 1.08 | 1.01 | 1.02 | 843,701 | -3.77% |
| 2026-10-13 | 1.15 | 1.15 | 1.05 | 1.06 | 842,712 | -7.83% |
| 2026-10-12 | 1.21 | 1.21 | 1.14 | 1.15 | 460,230 | -4.96% |
| 2026-10-09 | 1.17 | 1.24 | 1.14 | 1.21 | 521,401 | +3.42% |
| 2026-10-08 | 1.21 | 1.21 | 1.14 | 1.17 | 803,512 | -3.31% |
| 2026-10-07 | 1.17 | 1.23 | 1.16 | 1.21 | 429,475 | +2.54% |
| 2026-10-06 | 1.2 | 1.24 | 1.17 | 1.18 | 538,702 | -1.67% |
| 2026-10-05 | 1.16 | 1.2 | 1.135 | 1.2 | 657,401 | +1.69% |
| 2026-10-02 | 1.19 | 1.196 | 1.135 | 1.18 | 644,356 | +0.85% |
| 2026-10-01 | 1.27 | 1.28 | 1.16 | 1.17 | 1,188,208 | -7.87% |
| 2026-09-30 | 1.3 | 1.335 | 1.27 | 1.27 | 571,621 | -2.31% |
| 2026-09-29 | 1.39 | 1.41 | 1.3 | 1.3 | 811,958 | -5.80% |
| 2026-09-28 | 1.32 | 1.43 | 1.3 | 1.38 | 1,189,446 | +5.34% |
| 2026-09-25 | 1.35 | 1.36 | 1.305 | 1.31 | 573,502 | -1.50% |
| 2026-09-24 | 1.27 | 1.34 | 1.23 | 1.33 | 846,399 | +4.72% |
| 2026-09-23 | 1.3 | 1.33 | 1.235 | 1.27 | 1,143,979 | +0.79% |
| 2026-09-22 | 1.19 | 1.3 | 1.185 | 1.26 | 1,211,172 | +5.88% |
| 2026-09-21 | 1.16 | 1.22 | 1.16 | 1.19 | 882,154 | +4.39% |
| 2026-09-18 | 1.12 | 1.16 | 1.09 | 1.14 | 676,926 | +3.64% |
| 2026-09-17 | 1.1 | 1.17 | 1.08 | 1.1 | 1,521,664 | +5.77% |
| 2026-09-16 | 1.12 | 1.13 | 1.04 | 1.04 | 1,426,648 | -7.14% |
| 2026-09-15 | 1.14 | 1.14 | 1.1 | 1.12 | 823,024 | -1.75% |
| 2026-09-14 | 1.1 | 1.17 | 1.095 | 1.14 | 1,200,858 | +1.79% |
| 2026-09-11 | 1.2 | 1.231 | 1.1 | 1.12 | 1,889,143 | -5.88% |
| 2026-09-10 | 1.21 | 1.26 | 1.17 | 1.19 | 1,331,967 | -2.46% |
| 2026-09-09 | 1.31 | 1.32 | 1.22 | 1.22 | 1,740,383 | -6.15% |
| 2026-09-08 | 1.39 | 1.398 | 1.3 | 1.3 | 1,914,360 | -6.47% |
| 2026-09-04 | 1.4 | 1.44 | 1.375 | 1.39 | 1,526,389 | +0.72% |
| 2026-09-03 | 1.65 | 1.685 | 1.32 | 1.38 | 7,220,421 | -18.82% |
| 2026-09-02 | 1.71 | 1.759 | 1.69 | 1.7 | 437,607 | +0.59% |
| 2026-09-01 | 1.73 | 1.73 | 1.67 | 1.69 | 456,907 | -1.74% |
| 2026-08-31 | 1.72 | 1.785 | 1.7 | 1.72 | 423,318 | +0.00% |
| 2026-08-28 | 1.78 | 1.83 | 1.71 | 1.72 | 498,121 | -4.97% |
| 2026-08-27 | 1.76 | 1.81 | 1.76 | 1.81 | 292,169 | +1.69% |
| 2026-08-26 | 1.84 | 1.856 | 1.76 | 1.78 | 233,094 | -2.20% |
| 2026-08-25 | 1.76 | 1.825 | 1.76 | 1.82 | 530,156 | +4.00% |
| 2026-08-24 | 1.83 | 1.83 | 1.74 | 1.75 | 670,073 | -3.85% |
| 2026-08-21 | 1.78 | 1.84 | 1.77 | 1.82 | 618,533 | +1.68% |
| 2026-08-20 | 1.84 | 1.89 | 1.78 | 1.79 | 545,276 | -3.24% |
| 2026-08-19 | 1.9 | 1.9 | 1.79 | 1.85 | 743,955 | +2.78% |
| 2026-08-18 | 1.75 | 1.82 | 1.74 | 1.8 | 449,471 | +3.45% |
| 2026-08-17 | 1.82 | 1.85 | 1.74 | 1.74 | 659,648 | -5.95% |
| 2026-08-14 | 1.83 | 1.9 | 1.8 | 1.85 | 949,697 | +3.35% |
| 2026-08-13 | 1.84 | 1.86 | 1.75 | 1.79 | 712,013 | -0.56% |
| 2026-08-12 | 1.87 | 1.896 | 1.8 | 1.8 | 483,746 | -4.76% |
| 2026-08-11 | 1.91 | 1.91 | 1.855 | 1.89 | 329,982 | +0.00% |
| 2026-08-10 | 1.9 | 1.9 | 1.85 | 1.89 | 320,874 | +0.53% |
| 2026-08-07 | 1.9 | 1.945 | 1.85 | 1.88 | 557,272 | +1.08% |
| 2026-08-06 | 1.91 | 1.91 | 1.81 | 1.86 | 317,165 | -0.53% |
| 2026-08-05 | 1.9 | 1.976 | 1.86 | 1.87 | 1,100,056 | +0.00% |
| 2026-08-04 | 1.75 | 1.905 | 1.72 | 1.87 | 799,448 | +8.72% |
| 2026-08-03 | 1.78 | 1.82 | 1.71 | 1.72 | 458,987 | -1.71% |
| 2026-07-31 | 1.81 | 1.81 | 1.7 | 1.75 | 351,242 | -1.13% |
| 2026-07-30 | 1.72 | 1.79 | 1.715 | 1.77 | 383,455 | +4.12% |
| 2026-07-29 | 1.67 | 1.755 | 1.67 | 1.7 | 567,331 | +0.59% |
| 2026-07-28 | 1.67 | 1.7 | 1.55 | 1.69 | 718,784 | +1.20% |
| 2026-07-27 | 1.69 | 1.715 | 1.63 | 1.67 | 497,089 | +0.60% |
| 2026-07-24 | 1.735 | 1.76 | 1.64 | 1.66 | 1,028,372 | -5.14% |
| 2026-07-23 | 1.7 | 1.76 | 1.69 | 1.75 | 626,396 | +0.57% |
| 2026-07-22 | 1.72 | 1.765 | 1.72 | 1.74 | 317,257 | -0.57% |
| 2026-07-21 | 1.72 | 1.77 | 1.69 | 1.75 | 360,104 | +3.55% |
| 2026-07-20 | 1.7 | 1.74 | 1.66 | 1.69 | 620,072 | -2.87% |
| 2026-07-17 | 1.71 | 1.785 | 1.7 | 1.74 | 624,099 | +0.00% |
| 2026-07-16 | 1.77 | 1.8 | 1.72 | 1.74 | 475,309 | -3.33% |
| 2026-07-15 | 1.72 | 1.825 | 1.71 | 1.8 | 464,853 | +5.26% |
| 2026-07-14 | 1.75 | 1.75 | 1.68 | 1.71 | 1,588,437 | -2.84% |
| 2026-07-13 | 1.85 | 1.85 | 1.72 | 1.76 | 968,513 | -5.38% |
| 2026-07-10 | 1.93 | 1.98 | 1.82 | 1.86 | 1,165,612 | -4.62% |
| 2026-07-09 | 2 | 2.02 | 1.911 | 1.95 | 1,041,191 | -2.01% |
| 2026-07-08 | 2 | 2.17 | 1.925 | 1.99 | 1,793,507 | +3.65% |
| 2026-07-07 | 1.96 | 2.145 | 1.92 | 1.92 | 1,495,917 | -2.54% |
| 2026-07-06 | 1.96 | 1.99 | 1.91 | 1.97 | 454,575 | +2.07% |
| 2026-07-02 | 1.93 | 2.02 | 1.89 | 1.93 | 958,167 | +0.52% |
| 2026-07-01 | 1.88 | 1.96 | 1.867 | 1.92 | 716,334 | +3.23% |
| 2026-06-30 | 1.88 | 1.93 | 1.83 | 1.86 | 667,398 | +0.00% |
| 2026-06-29 | 1.72 | 1.9 | 1.71 | 1.86 | 891,287 | +8.14% |
| 2026-06-26 | 1.66 | 1.72 | 1.65 | 1.72 | 1,353,860 | +4.24% |
| 2026-06-25 | 1.74 | 1.74 | 1.645 | 1.65 | 1,199,459 | -2.94% |
| 2026-06-24 | 1.75 | 1.78 | 1.69 | 1.7 | 754,435 | -2.30% |
| 2026-06-23 | 1.72 | 1.795 | 1.71 | 1.74 | 669,613 | -1.69% |
| 2026-06-22 | 1.78 | 1.84 | 1.73 | 1.77 | 815,508 | +1.14% |
| 2026-06-18 | 1.76 | 1.8 | 1.75 | 1.75 | 1,090,629 | +0.57% |
| 2026-06-17 | 1.81 | 1.895 | 1.74 | 1.74 | 952,957 | -2.79% |
| 2026-06-16 | 1.78 | 1.85 | 1.77 | 1.79 | 670,931 | +0.56% |
| 2026-06-15 | 1.8 | 1.87 | 1.775 | 1.78 | 738,397 | +0.00% |
| 2026-06-12 | 1.85 | 1.9 | 1.78 | 1.78 | 622,236 | -2.73% |
| 2026-06-11 | 1.71 | 1.845 | 1.7 | 1.83 | 1,093,058 | +6.40% |
| 2026-06-10 | 1.76 | 1.86 | 1.72 | 1.72 | 1,115,790 | -2.82% |
| 2026-06-09 | 1.78 | 1.84 | 1.71 | 1.77 | 1,196,171 | -1.12% |
| 2026-06-08 | 1.92 | 1.95 | 1.775 | 1.79 | 929,234 | -5.29% |
| 2026-06-05 | 1.94 | 1.96 | 1.85 | 1.89 | 1,402,324 | -5.03% |
| 2026-06-04 | 1.9 | 2.065 | 1.865 | 1.99 | 2,009,232 | +7.57% |
| 2026-06-03 | 1.84 | 1.88 | 1.795 | 1.85 | 690,715 | -0.54% |
| 2026-06-02 | 1.94 | 1.94 | 1.78 | 1.86 | 1,508,238 | +2.20% |
| 2026-06-01 | 1.92 | 1.96 | 1.795 | 1.82 | 1,661,621 | -5.21% |
| 2026-05-29 | 1.9 | 1.97 | 1.89 | 1.92 | 959,120 | +1.05% |
| 2026-05-28 | 2 | 2.01 | 1.9 | 1.9 | 933,935 | -5.47% |
| 2026-05-27 | 2.05 | 2.12 | 1.98 | 2.01 | 1,177,871 | -2.43% |
| 2026-05-26 | 2.27 | 2.33 | 2.05 | 2.06 | 1,517,858 | -7.62% |
| 2026-05-22 | 2.25 | 2.385 | 2.2 | 2.23 | 2,600,484 | +3.72% |
| 2026-05-21 | 1.98 | 2.21 | 1.914 | 2.15 | 1,234,464 | +5.39% |
| 2026-05-20 | 1.8 | 2.04 | 1.75 | 2.04 | 3,938,259 | +5.15% |
| 2026-05-19 | 2.01 | 2.04 | 1.925 | 1.94 | 802,391 | -5.37% |
| 2026-05-18 | 2.09 | 2.139 | 2.01 | 2.05 | 769,649 | -0.49% |
| 2026-05-15 | 2.03 | 2.1 | 2.01 | 2.06 | 854,584 | -3.29% |
| 2026-05-14 | 2.2 | 2.22 | 2.07 | 2.13 | 732,137 | -4.05% |
| 2026-05-13 | 2.3 | 2.339 | 2.22 | 2.22 | 656,479 | -2.63% |
| 2026-05-12 | 2.36 | 2.427 | 2.27 | 2.28 | 679,282 | -4.60% |