Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Annovis Bio Inc (ANVS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.06 2.29 2.045 2.28 16,241
2nd Apr 2026 (Thu) 2.06 2.29 2.045 2.28 16,241
1st Apr 2026 (Wed) 2.23 2.255 2.02 2.12 10,913
31st Mar 2026 (Tue) 2.06 2.23 2.06 2.23 11,232
30th Mar 2026 (Mon) 2.00 2.05 1.97 2.01 2,741
27th Mar 2026 (Fri) 2.14 2.14 1.98 2.03 23,539
26th Mar 2026 (Thu) 2.15 2.21 2.12 2.15 13,573
25th Mar 2026 (Wed) 2.36 2.42 2.22 2.22 18,440
24th Mar 2026 (Tue) 2.42 2.47 2.37 2.37 14,240
23rd Mar 2026 (Mon) 2.47 2.56 2.45 2.50 1,357
20th Mar 2026 (Fri) 2.65 2.705 2.515 2.60 1,387
19th Mar 2026 (Thu) 2.50 2.67 2.30 2.67 16,354
18th Mar 2026 (Wed) 2.70 2.70 2.455 2.47 4,647
17th Mar 2026 (Tue) 2.98 2.98 2.70 2.74 6,392
16th Mar 2026 (Mon) 2.61 2.89 2.61 2.83 8,801
13th Mar 2026 (Fri) 2.52 2.54 2.48 2.52 5,180
12th Mar 2026 (Thu) 2.50 2.57 2.43 2.46 2,972
11th Mar 2026 (Wed) 2.56 2.635 2.45 2.50 2,720
10th Mar 2026 (Tue) 2.61 2.70 2.56 2.58 15,287
9th Mar 2026 (Mon) 2.50 2.57 2.42 2.57 910
6th Mar 2026 (Fri) 2.50 2.53 2.455 2.49 2,388
5th Mar 2026 (Thu) 2.59 2.63 2.42 2.48 3,980
4th Mar 2026 (Wed) 2.60 2.72 2.59 2.70 11,058
3rd Mar 2026 (Tue) 2.61 2.62 2.545 2.58 464
2nd Mar 2026 (Mon) 2.57 2.73 2.57 2.67 3,577
27th Feb 2026 (Fri) 2.78 2.79 2.64 2.68 2,194
26th Feb 2026 (Thu) 2.74 2.79 2.73 2.77 8,481
25th Feb 2026 (Wed) 2.44 2.88 2.44 2.88 0
24th Feb 2026 (Tue) 2.44 2.68 2.44 2.68 0
23rd Feb 2026 (Mon) 2.44 2.45 2.355 2.39 4,082
20th Feb 2026 (Fri) 2.37 2.52 2.36 2.48 16,127
19th Feb 2026 (Thu) 2.40 2.42 2.38 2.41 2,396
18th Feb 2026 (Wed) 2.39 2.51 2.39 2.43 6,952
17th Feb 2026 (Tue) 2.32 2.40 2.29 2.38 8,909
16th Feb 2026 (Mon) 2.46 2.46 2.365 2.37 2,306
13th Feb 2026 (Fri) 2.46 2.46 2.365 2.37 2,306
12th Feb 2026 (Thu) 2.50 2.61 2.34 2.43 9,842
11th Feb 2026 (Wed) 2.445 2.445 2.30 2.37 14,888
10th Feb 2026 (Tue) 2.49 2.50 2.40 2.40 14,437
9th Feb 2026 (Mon) 2.49 2.50 2.395 2.49 15,352
6th Feb 2026 (Fri) 2.56 2.60 2.495 2.49 28,911
5th Feb 2026 (Thu) 2.55 2.56 2.43 2.44 5,829
4th Feb 2026 (Wed) 2.64 2.65 2.47 2.58 4,842
FTSE 100 Latest
Value10,436.29
Change71.50