-
5 DAY PERFORMANCE
+4.59% -
1 MONTH PERFORMANCE
+7.25% -
3 MONTH PERFORMANCE
-24.05% -
6 MONTH PERFORMANCE
-24.05% -
YEAR-TO-DATE PERFORMANCE
-54.92% -
1 YEAR PERFORMANCE
-6.64%
Annovis Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $8.18 | $8.41 (2.81%) | $8.54 | $7.97 | 174,571 | $95.10 M |
| 10/03/2024 | $8.18 | $8.02 (-1.96%) | $8.23 | $7.93 | 140,930 | $90.69 M |
| 10/02/2024 | $8.01 | $8.36 (4.37%) | $8.36 | $7.90 | 139,300 | $94.53 M |
| 10/01/2024 | $8.18 | $7.93 (-3.06%) | $8.34 | $7.84 | 197,000 | $89.67 M |
| 09/30/2024 | $8.14 | $8.06 (-0.98%) | $8.30 | $7.97 | 108,317 | $91.14 M |
| 09/27/2024 | $8.24 | $8.10 (-1.7%) | $8.55 | $8.09 | 111,990 | $91.59 M |
| 09/26/2024 | $8.00 | $8.24 (3%) | $8.24 | $7.82 | 149,231 | $93.18 M |
| 09/25/2024 | $7.86 | $7.96 (1.27%) | $8.22 | $7.86 | 175,833 | $90.01 M |
| 09/24/2024 | $7.97 | $8.01 (0.5%) | $8.14 | $7.85 | 99,000 | $90.58 M |
| 09/23/2024 | $8.46 | $8.00 (-5.44%) | $8.54 | $7.93 | 170,441 | $90.46 M |
| 09/20/2024 | $8.59 | $8.47 (-1.4%) | $8.82 | $8.45 | 202,720 | $95.78 M |
| 09/19/2024 | $8.48 | $8.64 (1.89%) | $8.99 | $8.35 | 137,014 | $97.70 M |
| 09/18/2024 | $8.67 | $8.36 (-3.58%) | $9.00 | $8.35 | 228,600 | $94.53 M |
| 09/17/2024 | $8.01 | $8.74 (9.11%) | $9.50 | $8.00 | 361,433 | $98.83 M |
| 09/16/2024 | $8.00 | $8.02 (0.25%) | $8.35 | $7.94 | 75,340 | $90.69 M |
| 09/13/2024 | $8.49 | $8.01 (-5.65%) | $8.60 | $7.94 | 160,800 | $90.58 M |
| 09/12/2024 | $8.73 | $8.47 (-2.98%) | $8.73 | $8.30 | 93,900 | $95.78 M |
| 09/11/2024 | $8.18 | $8.58 (4.89%) | $8.68 | $8.13 | 186,507 | $97.02 M |
| 09/10/2024 | $8.26 | $8.36 (1.21%) | $8.44 | $8.13 | 99,600 | $94.53 M |
| 09/09/2024 | $7.90 | $8.18 (3.54%) | $8.40 | $7.81 | 104,695 | $92.50 M |
| 09/06/2024 | $7.77 | $7.87 (1.29%) | $7.92 | $7.45 | 129,734 | $88.99 M |
| 09/05/2024 | $8.58 | $7.86 (-8.39%) | $8.58 | $7.71 | 245,531 | $88.88 M |
| 09/04/2024 | $8.20 | $8.43 (2.8%) | $8.57 | $8.19 | 139,500 | $95.32 M |
| 09/03/2024 | $8.34 | $8.37 (0.36%) | $8.70 | $8.14 | 116,919 | $94.65 M |
| 08/30/2024 | $8.71 | $8.46 (-2.87%) | $8.82 | $8.26 | 110,100 | $95.66 M |
| 08/29/2024 | $8.78 | $8.82 (0.46%) | $9.09 | $8.63 | 124,100 | $99.73 M |
| 08/28/2024 | $9.13 | $8.77 (-3.94%) | $9.15 | $8.61 | 209,500 | $99.17 M |
| 08/27/2024 | $9.52 | $9.13 (-4.1%) | $9.82 | $9.11 | 150,500 | $103.24 M |
| 08/26/2024 | $9.57 | $9.67 (1.04%) | $9.95 | $9.40 | 125,022 | $109.35 M |
| 08/23/2024 | $9.25 | $9.69 (4.76%) | $9.98 | $9.22 | 351,010 | $109.57 M |
| 08/22/2024 | $9.67 | $9.19 (-4.96%) | $9.93 | $9.01 | 191,605 | $103.92 M |
| 08/21/2024 | $9.05 | $9.61 (6.19%) | $9.80 | $8.90 | 341,340 | $108.67 M |
| 08/20/2024 | $8.90 | $8.92 (0.22%) | $9.24 | $8.65 | 95,976 | $100.87 M |
| 08/19/2024 | $8.49 | $8.87 (4.48%) | $9.06 | $8.40 | 242,425 | $100.30 M |
| 08/16/2024 | $9.00 | $8.53 (-5.22%) | $9.10 | $8.42 | 268,936 | $96.46 M |
| 08/15/2024 | $8.20 | $8.85 (7.93%) | $9.58 | $8.05 | 662,700 | $100.07 M |
| 08/14/2024 | $7.97 | $7.76 (-2.63%) | $8.07 | $7.72 | 204,078 | $87.75 M |
| 08/13/2024 | $8.10 | $7.96 (-1.73%) | $8.19 | $7.87 | 156,120 | $90.01 M |
| 08/12/2024 | $7.84 | $7.87 (0.38%) | $7.91 | $7.58 | 115,393 | $88.99 M |
| 08/09/2024 | $8.30 | $7.69 (-7.35%) | $8.46 | $7.56 | 324,200 | $81.71 M |
| 08/08/2024 | $8.11 | $8.25 (1.73%) | $8.50 | $7.83 | 202,046 | $87.66 M |
| 08/07/2024 | $8.50 | $8.02 (-5.65%) | $8.50 | $7.82 | 322,863 | $85.21 M |
| 08/06/2024 | $8.92 | $8.35 (-6.39%) | $8.92 | $8.35 | 263,393 | $88.72 M |
| 08/05/2024 | $7.87 | $8.40 (6.73%) | $8.57 | $7.70 | 256,602 | $89.25 M |
| 08/02/2024 | $8.87 | $8.66 (-2.37%) | $8.99 | $8.41 | 247,843 | $92.01 M |
| 08/01/2024 | $9.39 | $9.09 (-3.19%) | $9.85 | $8.88 | 371,312 | $96.58 M |
| 07/31/2024 | $9.33 | $9.31 (-0.21%) | $9.85 | $8.76 | 438,115 | $98.92 M |
| 07/30/2024 | $10.59 | $9.45 (-10.76%) | $10.65 | $9.40 | 453,608 | $100.41 M |
| 07/29/2024 | $11.08 | $10.58 (-4.51%) | $11.29 | $10.41 | 227,300 | $112.41 M |
| 07/26/2024 | $10.47 | $10.96 (4.68%) | $11.20 | $10.18 | 371,904 | $116.45 M |
| 07/25/2024 | $10.71 | $10.47 (-2.24%) | $10.84 | $10.20 | 195,000 | $111.24 M |
| 07/24/2024 | $10.52 | $10.77 (2.38%) | $11.69 | $10.50 | 696,500 | $114.43 M |
| 07/23/2024 | $10.72 | $10.65 (-0.65%) | $11.11 | $10.50 | 284,900 | $113.16 M |
| 07/22/2024 | $11.48 | $10.75 (-6.36%) | $11.54 | $10.32 | 405,970 | $114.22 M |
| 07/19/2024 | $11.28 | $11.33 (0.44%) | $11.54 | $10.52 | 444,256 | $120.38 M |
| 07/18/2024 | $12.45 | $11.39 (-8.51%) | $12.58 | $11.15 | 533,395 | $121.02 M |
| 07/17/2024 | $12.21 | $12.46 (2.05%) | $13.38 | $11.77 | 602,059 | $132.39 M |
| 07/16/2024 | $12.60 | $12.51 (-0.71%) | $13.91 | $12.44 | 961,197 | $132.92 M |
| 07/15/2024 | $12.03 | $12.64 (5.07%) | $13.00 | $12.03 | 506,919 | $134.30 M |
| 07/12/2024 | $13.26 | $12.16 (-8.3%) | $13.53 | $12.02 | 982,852 | $129.20 M |
| 07/11/2024 | $12.54 | $13.11 (4.55%) | $14.80 | $12.42 | 2.58 M | $139.29 M |
| 07/10/2024 | $14.02 | $12.08 (-13.84%) | $14.14 | $11.42 | 2.12 M | $128.35 M |
| 07/09/2024 | $15.13 | $14.57 (-3.7%) | $17.88 | $13.75 | 3.97 M | $154.81 M |
| 07/08/2024 | $11.10 | $15.46 (39.28%) | $17.32 | $11.10 | 22.14 M | $164.26 M |
| 07/05/2024 | $7.70 | $11.10 (44.16%) | $11.46 | $7.69 | 16.20 M | $117.94 M |