-
5 DAY PERFORMANCE
-14.95% -
1 MONTH PERFORMANCE
-7.59% -
3 MONTH PERFORMANCE
-10.57% -
6 MONTH PERFORMANCE
-16.99% -
YEAR-TO-DATE PERFORMANCE
-62.89% -
1 YEAR PERFORMANCE
+17.23%
Annovis Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $7.52 | $6.97 (-7.31%) | $7.52 | $6.85 | 245,173 | $90.44 M |
| 11/13/2024 | $7.55 | $7.41 (-1.85%) | $7.77 | $7.36 | 145,200 | $96.15 M |
| 11/12/2024 | $7.76 | $7.54 (-2.84%) | $7.80 | $7.32 | 181,644 | $97.84 M |
| 11/11/2024 | $8.00 | $7.65 (-4.37%) | $8.21 | $7.30 | 605,739 | $99.26 M |
| 11/08/2024 | $8.59 | $8.16 (-5.01%) | $8.70 | $8.00 | 279,400 | $105.88 M |
| 11/07/2024 | $8.63 | $8.61 (-0.23%) | $8.93 | $8.60 | 114,303 | $111.72 M |
| 11/06/2024 | $8.51 | $8.58 (0.82%) | $8.69 | $8.12 | 188,460 | $111.33 M |
| 11/05/2024 | $8.69 | $8.32 (-4.26%) | $8.81 | $8.22 | 186,480 | $107.96 M |
| 11/04/2024 | $9.07 | $8.73 (-3.75%) | $9.23 | $8.66 | 149,343 | $113.28 M |
| 11/01/2024 | $9.45 | $9.09 (-3.81%) | $9.53 | $8.85 | 143,044 | $117.95 M |
| 10/31/2024 | $9.65 | $9.28 (-3.83%) | $9.65 | $9.02 | 243,700 | $120.42 M |
| 10/30/2024 | $9.57 | $9.55 (-0.21%) | $9.78 | $9.39 | 230,014 | $123.92 M |
| 10/29/2024 | $9.63 | $9.75 (1.25%) | $10.16 | $9.63 | 158,127 | $126.51 M |
| 10/28/2024 | $9.87 | $9.70 (-1.72%) | $10.54 | $9.66 | 361,734 | $125.87 M |
| 10/25/2024 | $9.44 | $9.87 (4.56%) | $10.47 | $9.32 | 528,500 | $128.07 M |
| 10/24/2024 | $9.25 | $9.07 (-1.95%) | $9.61 | $9.00 | 139,406 | $117.69 M |
| 10/23/2024 | $9.57 | $9.25 (-3.34%) | $9.66 | $9.06 | 156,056 | $120.03 M |
| 10/22/2024 | $10.05 | $9.63 (-4.18%) | $10.10 | $9.62 | 249,600 | $124.96 M |
| 10/21/2024 | $9.15 | $9.82 (7.32%) | $10.21 | $9.00 | 653,900 | $127.42 M |
| 10/18/2024 | $8.55 | $9.21 (7.72%) | $9.30 | $8.55 | 275,672 | $119.51 M |
| 10/17/2024 | $9.14 | $8.66 (-5.25%) | $9.14 | $8.17 | 426,600 | $112.37 M |
| 10/16/2024 | $8.09 | $9.14 (12.98%) | $9.50 | $7.95 | 909,049 | $118.60 M |
| 10/15/2024 | $7.54 | $7.98 (5.84%) | $8.38 | $7.04 | 1.49 M | $103.55 M |
| 10/14/2024 | $8.13 | $7.51 (-7.63%) | $8.13 | $7.29 | 362,022 | $97.45 M |
| 10/11/2024 | $7.92 | $7.93 (0.13%) | $8.10 | $7.80 | 167,433 | $102.90 M |
| 10/10/2024 | $8.11 | $8.00 (-1.36%) | $8.25 | $7.91 | 180,300 | $103.81 M |
| 10/09/2024 | $8.33 | $8.05 (-3.36%) | $8.48 | $7.99 | 133,149 | $104.46 M |
| 10/08/2024 | $8.21 | $8.33 (1.46%) | $8.47 | $8.13 | 87,900 | $108.09 M |
| 10/07/2024 | $8.29 | $8.20 (-1.09%) | $8.67 | $8.10 | 118,953 | $106.40 M |
| 10/04/2024 | $8.18 | $8.41 (2.81%) | $8.54 | $7.97 | 174,647 | $109.13 M |
| 10/03/2024 | $8.18 | $8.02 (-1.96%) | $8.23 | $7.93 | 140,930 | $104.07 M |
| 10/02/2024 | $8.01 | $8.36 (4.37%) | $8.36 | $7.90 | 139,300 | $108.48 M |
| 10/01/2024 | $8.18 | $7.93 (-3.06%) | $8.34 | $7.84 | 197,000 | $102.90 M |
| 09/30/2024 | $8.14 | $8.06 (-0.98%) | $8.30 | $7.97 | 108,317 | $104.59 M |
| 09/27/2024 | $8.24 | $8.10 (-1.7%) | $8.55 | $8.09 | 111,990 | $105.10 M |
| 09/26/2024 | $8.00 | $8.24 (3%) | $8.24 | $7.82 | 149,231 | $106.92 M |
| 09/25/2024 | $7.86 | $7.96 (1.27%) | $8.22 | $7.86 | 175,833 | $103.29 M |
| 09/24/2024 | $7.97 | $8.01 (0.5%) | $8.14 | $7.85 | 99,000 | $103.94 M |
| 09/23/2024 | $8.46 | $8.00 (-5.44%) | $8.54 | $7.93 | 170,441 | $103.81 M |
| 09/20/2024 | $8.59 | $8.47 (-1.4%) | $8.82 | $8.45 | 202,720 | $109.91 M |
| 09/19/2024 | $8.48 | $8.64 (1.89%) | $8.99 | $8.35 | 137,014 | $112.11 M |
| 09/18/2024 | $8.67 | $8.36 (-3.58%) | $9.00 | $8.35 | 228,600 | $108.48 M |
| 09/17/2024 | $8.01 | $8.74 (9.11%) | $9.50 | $8.00 | 361,433 | $113.41 M |
| 09/16/2024 | $8.00 | $8.02 (0.25%) | $8.35 | $7.94 | 75,340 | $104.07 M |
| 09/13/2024 | $8.49 | $8.01 (-5.65%) | $8.60 | $7.94 | 160,800 | $103.94 M |
| 09/12/2024 | $8.73 | $8.47 (-2.98%) | $8.73 | $8.30 | 93,900 | $109.91 M |
| 09/11/2024 | $8.18 | $8.58 (4.89%) | $8.68 | $8.13 | 186,507 | $111.33 M |
| 09/10/2024 | $8.26 | $8.36 (1.21%) | $8.44 | $8.13 | 99,600 | $108.48 M |
| 09/09/2024 | $7.90 | $8.18 (3.54%) | $8.40 | $7.81 | 104,695 | $106.14 M |
| 09/06/2024 | $7.77 | $7.87 (1.29%) | $7.92 | $7.45 | 129,734 | $102.12 M |
| 09/05/2024 | $8.58 | $7.86 (-8.39%) | $8.58 | $7.71 | 245,531 | $101.99 M |
| 09/04/2024 | $8.20 | $8.43 (2.8%) | $8.57 | $8.19 | 139,500 | $109.39 M |
| 09/03/2024 | $8.34 | $8.37 (0.36%) | $8.70 | $8.14 | 116,919 | $108.61 M |
| 08/30/2024 | $8.71 | $8.46 (-2.87%) | $8.82 | $8.26 | 110,100 | $109.78 M |
| 08/29/2024 | $8.78 | $8.82 (0.46%) | $9.09 | $8.63 | 124,100 | $114.45 M |
| 08/28/2024 | $9.13 | $8.77 (-3.94%) | $9.15 | $8.61 | 209,500 | $113.80 M |
| 08/27/2024 | $9.52 | $9.13 (-4.1%) | $9.82 | $9.11 | 150,500 | $118.47 M |
| 08/26/2024 | $9.57 | $9.67 (1.04%) | $9.95 | $9.40 | 125,022 | $125.48 M |
| 08/23/2024 | $9.25 | $9.69 (4.76%) | $9.98 | $9.22 | 351,010 | $125.74 M |
| 08/22/2024 | $9.67 | $9.19 (-4.96%) | $9.93 | $9.01 | 191,605 | $119.25 M |
| 08/21/2024 | $9.05 | $9.61 (6.19%) | $9.80 | $8.90 | 341,340 | $124.70 M |
| 08/20/2024 | $8.90 | $8.92 (0.22%) | $9.24 | $8.65 | 95,976 | $115.74 M |
| 08/19/2024 | $8.49 | $8.87 (4.48%) | $9.06 | $8.40 | 242,425 | $115.10 M |
| 08/16/2024 | $9.00 | $8.53 (-5.22%) | $9.10 | $8.42 | 268,936 | $110.68 M |
| 08/15/2024 | $8.20 | $8.85 (7.93%) | $9.58 | $8.05 | 662,700 | $114.84 M |
| 08/14/2024 | $7.97 | $7.76 (-2.63%) | $8.07 | $7.72 | 204,078 | $100.69 M |