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
20th May 2026 (Wed) 1.81 2.01 1.75 2.04 160,787
19th May 2026 (Tue) 2.01 2.02 1.93 1.94 145,453
18th May 2026 (Mon) 2.04 2.105 2.01 2.05 40,960
15th May 2026 (Fri) 2.03 2.09 2.02 2.06 89,190
14th May 2026 (Thu) 2.20 2.20 2.08 2.13 23,315
13th May 2026 (Wed) 2.31 2.32 2.22 2.22 44,361
12th May 2026 (Tue) 2.35 2.37 2.275 2.28 16,022
11th May 2026 (Mon) 2.29 2.47 2.29 2.39 42,739
8th May 2026 (Fri) 2.30 2.34 2.26 2.28 31,880
7th May 2026 (Thu) 2.40 2.40 2.26 2.26 56,012
6th May 2026 (Wed) 2.27 2.41 2.21 2.40 41,210
5th May 2026 (Tue) 2.29 2.38 2.19 2.27 119,349
4th May 2026 (Mon) 2.02 2.345 2.02 2.28 108,737
1st May 2026 (Fri) 1.99 2.02 1.945 2.00 24,860
30th Apr 2026 (Thu) 1.89 1.995 1.89 1.97 71,825
29th Apr 2026 (Wed) 1.87 1.87 1.79 1.84 27,343
28th Apr 2026 (Tue) 1.875 2.005 1.86 1.85 64,094
27th Apr 2026 (Mon) 1.80 1.93 1.80 1.89 56,197
24th Apr 2026 (Fri) 1.77 1.81 1.73 1.74 53,606
23rd Apr 2026 (Thu) 1.795 1.815 1.74 1.81 113,105
22nd Apr 2026 (Wed) 1.89 1.90 1.82 1.84 48,871
21st Apr 2026 (Tue) 1.87 1.97 1.85 1.86 41,382
20th Apr 2026 (Mon) 1.83 1.93 1.83 1.92 25,528
17th Apr 2026 (Fri) 1.79 1.92 1.78 1.87 29,258
16th Apr 2026 (Thu) 1.76 1.79 1.70 1.78 21,806
15th Apr 2026 (Wed) 1.75 1.79 1.72 1.76 98,828
14th Apr 2026 (Tue) 1.67 1.73 1.67 1.73 101,314
13th Apr 2026 (Mon) 1.57 1.70 1.55 1.66 133,057
10th Apr 2026 (Fri) 1.63 1.63 1.55 1.59 123,124
9th Apr 2026 (Thu) 1.93 1.97 1.61 1.62 311,588
8th Apr 2026 (Wed) 2.40 2.40 2.28 2.30 13,954
7th Apr 2026 (Tue) 2.33 2.37 2.24 2.27 68,302
6th Apr 2026 (Mon) 2.58 2.77 2.34 2.35 64,081
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
FTSE 100 Latest
Value10,443.47
Change11.13